Australia markets open in 7 hours 22 minutes

Global X Funds - Global X Silver Miners ETF (0IYF.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
30.94+0.51 (+1.68%)
At close: 03:12PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202430.2730.9430.2730.9430.94400
22 Apr 202430.4430.8930.3530.4230.422,175
19 Apr 202431.6431.6431.3931.3931.392,980
18 Apr 202431.2731.5331.2431.5231.5241,650
17 Apr 202431.2331.5130.8630.8630.862,660
16 Apr 202430.2230.6429.9430.5130.5113,983
15 Apr 202431.5231.5230.9331.1031.103,517
12 Apr 202433.1333.4031.7631.7831.781,483
11 Apr 202431.8531.8631.3331.7331.73802
10 Apr 202431.0632.0230.8331.5031.5011,083
09 Apr 202432.1732.3031.8731.9931.992,406
08 Apr 202431.4931.5530.7731.3131.3113,862
05 Apr 202429.8331.0429.8331.0431.0454,061
04 Apr 202430.4330.7530.2130.7530.752,083
03 Apr 202429.4330.1229.4330.1230.122,252
02 Apr 202428.3928.5028.3828.4228.427,493
28 Mar 202427.0827.2527.0427.2527.255,500
27 Mar 202426.2726.6926.2726.6926.691,170
26 Mar 2024------
25 Mar 2024------
22 Mar 2024------
21 Mar 202426.9826.9826.3426.3526.3520,645
20 Mar 202425.3226.1325.3226.1326.13126
19 Mar 2024------
18 Mar 202426.1826.1826.1826.1826.18344
15 Mar 202426.0626.3126.0626.2326.232,075
14 Mar 202426.1626.1626.1626.1626.162,436
13 Mar 202426.3326.3726.3326.3726.37600
12 Mar 2024------
11 Mar 202425.7026.0625.7025.9425.941,375
08 Mar 202425.5425.5525.5425.5525.55200
07 Mar 2024------
06 Mar 2024------
05 Mar 202424.4824.5024.4824.4924.49210
04 Mar 202424.3524.4624.3524.4424.443,420
01 Mar 202423.0723.7523.0723.7523.75200
29 Feb 2024------
28 Feb 202422.8622.8622.6722.6722.674,455
27 Feb 202422.9323.0022.9322.9722.971,087
26 Feb 202423.0923.0923.0923.0923.0942
23 Feb 2024------
22 Feb 202423.1323.1323.0923.0923.09255
21 Feb 202423.3123.3123.2223.2223.22150
20 Feb 202423.8023.8023.8023.8023.8028,140
19 Feb 2024------
16 Feb 202424.0924.0924.0924.0924.0993
15 Feb 202424.1524.1523.9724.0424.04258
14 Feb 202423.4223.4223.3623.3623.36240
13 Feb 202423.7223.7223.3623.3623.362,777
12 Feb 202425.0325.0325.0325.0325.031
09 Feb 202424.6124.6124.6124.6124.61500
08 Feb 202424.9124.9124.9124.9124.913,500
07 Feb 202425.2425.2525.2325.2325.233,199
06 Feb 202425.1625.1625.1625.1625.1625
05 Feb 2024------
02 Feb 202425.4625.4725.4625.4725.471,375
01 Feb 202425.8026.2825.8026.2826.286,150
31 Jan 202425.7325.7325.7325.7325.73100
30 Jan 202425.7225.8525.7225.8525.851,065
29 Jan 2024------
26 Jan 202425.4325.6225.4325.6025.60133
25 Jan 202425.3625.3625.3225.3225.32134
24 Jan 2024------
23 Jan 202425.1425.1425.1425.1425.14180
22 Jan 202425.0625.1025.0625.1025.1045
19 Jan 202424.9224.9224.9224.9224.92162
18 Jan 202424.9324.9624.8224.8224.82365
17 Jan 202425.1725.2825.0025.0925.092,580
16 Jan 202426.2226.2226.2226.2226.223,000
15 Jan 2024------
12 Jan 202427.4127.4826.9126.9126.914,802
11 Jan 202426.0926.0926.0926.0926.0925
10 Jan 202426.4626.4626.4626.4626.4650
09 Jan 202426.5226.5226.5226.5226.52200
08 Jan 202427.1127.1127.1127.1127.1150
05 Jan 2024------
04 Jan 202426.7326.7326.7326.7326.73150
03 Jan 202426.9226.9926.9226.9926.99301
02 Jan 202428.0028.1027.9428.1028.101,703
29 Dec 202328.5128.5128.1228.4528.451,030
28 Dec 202329.1429.4229.1429.3929.3998
28 Dec 20230.137416 Dividend
27 Dec 202329.3129.4529.3129.4529.31300
22 Dec 202329.5529.5529.1929.1929.05700
21 Dec 202328.6228.7228.6228.7228.59108
20 Dec 202328.6528.6528.6528.6528.5246
19 Dec 202328.1428.8128.1428.5628.423,232
18 Dec 202327.9228.0927.7227.7227.599,500
15 Dec 202327.9927.9927.9927.9927.86275
14 Dec 202328.0528.0527.9727.9727.84940
13 Dec 2023------
12 Dec 202326.5626.5626.1626.1626.04445
11 Dec 202325.9426.3525.9426.3526.23433
08 Dec 202326.9927.0526.4926.5426.424,366
07 Dec 202326.8827.0226.8827.0226.89632
06 Dec 202327.5927.5927.5927.5927.46388
05 Dec 202327.4827.4827.1627.1627.03645
04 Dec 202327.7927.9127.6027.6227.493,068
01 Dec 202327.7128.2227.7128.2228.096,401
30 Nov 202327.4727.4727.4627.4627.33940
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...