Global X Video Games & Esports UCITS ETF (HERG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 02:02PM BST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 7.24 | 7.25 | 7.21 | 7.27 | 7.27 | 501 |
| 28 Sept 2023 | 7.24 | 7.24 | 7.11 | 7.18 | 7.18 | 16 |
| 27 Sept 2023 | 7.25 | 7.26 | 7.25 | 7.21 | 7.21 | 503 |
| 26 Sept 2023 | 7.25 | 7.25 | 7.20 | 7.22 | 7.22 | 3 |
| 25 Sept 2023 | 7.33 | 7.33 | 7.25 | 7.26 | 7.26 | 2 |
| 22 Sept 2023 | 7.23 | 7.23 | 7.21 | 7.24 | 7.24 | 2 |
| 21 Sept 2023 | 7.17 | 7.24 | 7.11 | 7.13 | 7.13 | 18 |
| 20 Sept 2023 | 7.32 | 7.34 | 7.31 | 7.31 | 7.31 | 500 |
| 19 Sept 2023 | 7.43 | 7.43 | 7.37 | 7.35 | 7.35 | 349 |
| 18 Sept 2023 | 7.49 | 7.49 | 7.39 | 7.41 | 7.41 | 76 |
| 15 Sept 2023 | 7.44 | 7.49 | 7.43 | 7.44 | 7.44 | 4 |
| 14 Sept 2023 | 7.40 | 7.52 | 7.40 | 7.51 | 7.51 | 20 |
| 13 Sept 2023 | 7.38 | 7.48 | 7.38 | 7.39 | 7.39 | 72 |
| 12 Sept 2023 | 7.48 | 7.48 | 7.48 | 7.47 | 7.47 | 136 |
| 11 Sept 2023 | 7.52 | 7.52 | 7.42 | 7.48 | 7.48 | 1 |
| 08 Sept 2023 | 7.43 | 7.47 | 7.43 | 7.44 | 7.44 | 2,507 |
| 07 Sept 2023 | 7.47 | 7.47 | 7.47 | 7.46 | 7.46 | - |
| 06 Sept 2023 | 7.51 | 7.55 | 7.51 | 7.51 | 7.51 | 5 |
| 05 Sept 2023 | 7.51 | 7.52 | 7.45 | 7.50 | 7.50 | 700 |
| 04 Sept 2023 | 7.50 | 7.60 | 7.50 | 7.54 | 7.54 | 23 |
| 01 Sept 2023 | 7.53 | 7.60 | 7.52 | 7.56 | 7.56 | 1 |
| 31 Aug 2023 | 7.45 | 7.45 | 7.44 | 7.45 | 7.45 | 890 |
| 30 Aug 2023 | 7.42 | 7.45 | 7.41 | 7.41 | 7.41 | 272 |
| 29 Aug 2023 | 7.38 | 7.49 | 7.37 | 7.47 | 7.47 | 6 |
| 25 Aug 2023 | 7.27 | 7.27 | 7.27 | 7.25 | 7.25 | 3 |
| 24 Aug 2023 | 7.42 | 7.42 | 7.28 | 7.25 | 7.25 | 5 |
| 23 Aug 2023 | 7.29 | 7.29 | 7.28 | 7.31 | 7.31 | 1 |
| 22 Aug 2023 | 7.24 | 7.28 | 7.24 | 7.26 | 7.26 | 1,001 |
| 21 Aug 2023 | 7.14 | 7.24 | 7.14 | 7.18 | 7.18 | 4 |
| 18 Aug 2023 | 7.25 | 7.25 | 7.14 | 7.18 | 7.18 | 23 |
| 17 Aug 2023 | 7.24 | 7.34 | 7.24 | 7.24 | 7.24 | 1,083 |
| 16 Aug 2023 | 7.30 | 7.38 | 7.29 | 7.29 | 7.29 | 2,000 |
| 15 Aug 2023 | 7.46 | 7.57 | 7.39 | 7.39 | 7.39 | 522 |
| 14 Aug 2023 | 7.52 | 7.52 | 7.48 | 7.49 | 7.49 | 1 |
| 11 Aug 2023 | 7.46 | 7.59 | 7.46 | 7.47 | 7.47 | 15 |
| 10 Aug 2023 | 7.60 | 7.60 | 7.53 | 7.56 | 7.56 | 3 |
| 09 Aug 2023 | 7.58 | 7.59 | 7.40 | 7.40 | 7.40 | 1,506 |
| 08 Aug 2023 | 7.55 | 7.56 | 7.49 | 7.50 | 7.50 | - |
| 07 Aug 2023 | 7.70 | 7.70 | 7.65 | 7.62 | 7.62 | 2,735 |
| 04 Aug 2023 | 7.74 | 7.76 | 7.71 | 7.75 | 7.75 | 1,519 |
| 03 Aug 2023 | 7.73 | 7.77 | 7.72 | 7.75 | 7.75 | 5 |
| 02 Aug 2023 | 7.85 | 7.86 | 7.74 | 7.73 | 7.73 | 642 |
| 01 Aug 2023 | 7.94 | 8.03 | 7.94 | 7.96 | 7.96 | 12 |
| 31 July 2023 | 8.00 | 8.00 | 7.97 | 7.99 | 7.99 | 2 |
| 28 July 2023 | 7.87 | 7.93 | 7.86 | 7.92 | 7.92 | 1,985 |
| 27 July 2023 | 7.90 | 7.93 | 7.87 | 7.91 | 7.91 | 3 |
| 26 July 2023 | 7.73 | 7.73 | 7.69 | 7.72 | 7.72 | 1 |
| 25 July 2023 | 7.82 | 7.82 | 7.72 | 7.77 | 7.77 | 45 |
| 24 July 2023 | 7.81 | 7.81 | 7.79 | 7.83 | 7.83 | 5 |
| 21 July 2023 | 7.83 | 7.85 | 7.82 | 7.82 | 7.82 | 126 |
| 20 July 2023 | 7.91 | 7.91 | 7.90 | 7.84 | 7.84 | - |
| 19 July 2023 | 7.96 | 7.97 | 7.85 | 7.98 | 7.98 | 5,116 |
| 18 July 2023 | 7.86 | 7.86 | 7.79 | 7.83 | 7.83 | 4 |
| 17 July 2023 | 7.69 | 7.78 | 7.69 | 7.78 | 7.78 | 1 |
| 14 July 2023 | 7.80 | 7.80 | 7.78 | 7.78 | 7.78 | 1 |
| 13 July 2023 | 7.80 | 7.80 | 7.79 | 7.82 | 7.82 | 4,400 |
| 12 July 2023 | 7.68 | 7.69 | 7.67 | 7.69 | 7.69 | 6 |
| 11 July 2023 | 7.54 | 7.54 | 7.52 | 7.58 | 7.58 | 1 |
| 10 July 2023 | 7.42 | 7.45 | 7.32 | 7.44 | 7.44 | 6 |
| 07 July 2023 | 7.43 | 7.45 | 7.39 | 7.42 | 7.42 | 3 |
| 06 July 2023 | 7.49 | 7.53 | 7.44 | 7.39 | 7.39 | 1,422 |
| 05 July 2023 | 7.62 | 7.69 | 7.62 | 7.59 | 7.59 | 937 |
| 04 July 2023 | 7.70 | 7.70 | 7.70 | 7.68 | 7.68 | - |
| 03 July 2023 | 7.74 | 7.81 | 7.74 | 7.75 | 7.75 | 828 |
| 30 June 2023 | 7.67 | 7.75 | 7.67 | 7.72 | 7.72 | 8 |
| 29 June 2023 | 7.81 | 7.81 | 7.78 | 7.75 | 7.75 | - |
| 28 June 2023 | 7.83 | 7.83 | 7.73 | 7.84 | 7.84 | 2 |
| 27 June 2023 | 7.64 | 7.68 | 7.64 | 7.72 | 7.72 | 350 |
| 26 June 2023 | 7.36 | 7.63 | 7.36 | 7.59 | 7.59 | 11 |
| 23 June 2023 | 7.49 | 7.80 | 7.49 | 7.53 | 7.53 | 631 |
| 22 June 2023 | 7.69 | 7.69 | 7.59 | 7.66 | 7.66 | 7 |
| 21 June 2023 | 7.73 | 7.75 | 7.67 | 7.67 | 7.67 | 69 |
| 20 June 2023 | 7.83 | 7.83 | 7.81 | 7.76 | 7.76 | 2 |
| 19 June 2023 | 7.91 | 7.91 | 7.87 | 7.85 | 7.85 | 1 |
| 16 June 2023 | 7.88 | 7.91 | 7.86 | 7.85 | 7.85 | 499 |
| 15 June 2023 | 7.82 | 7.87 | 7.79 | 7.84 | 7.84 | 2,234 |
| 14 June 2023 | 7.85 | 7.86 | 7.83 | 7.87 | 7.87 | 1 |
| 13 June 2023 | 7.83 | 7.84 | 7.81 | 7.86 | 7.86 | 2 |
| 12 June 2023 | 7.78 | 7.78 | 7.67 | 7.80 | 7.80 | 9 |
| 09 June 2023 | 7.64 | 7.75 | 7.64 | 7.70 | 7.70 | 25 |
| 08 June 2023 | 7.55 | 7.63 | 7.55 | 7.63 | 7.63 | 5 |
| 07 June 2023 | 7.85 | 7.85 | 7.83 | 7.75 | 7.75 | 3 |
| 06 June 2023 | 7.86 | 7.89 | 7.86 | 7.87 | 7.87 | 100 |
| 05 June 2023 | 7.78 | 7.80 | 7.74 | 7.76 | 7.76 | 27 |
| 02 June 2023 | 7.73 | 7.75 | 7.72 | 7.75 | 7.75 | 1,016 |
| 01 June 2023 | 7.66 | 7.67 | 7.66 | 7.64 | 7.64 | 5 |
| 31 May 2023 | 7.59 | 7.62 | 7.53 | 7.53 | 7.53 | 1,032 |
| 30 May 2023 | 7.65 | 7.67 | 7.59 | 7.57 | 7.57 | 5 |
| 26 May 2023 | 7.56 | 7.56 | 7.54 | 7.64 | 7.64 | - |
| 25 May 2023 | 7.61 | 7.64 | 7.57 | 7.56 | 7.56 | 2,575 |
| 24 May 2023 | 7.68 | 7.71 | 7.46 | 7.64 | 7.64 | 201 |
| 23 May 2023 | 7.96 | 7.97 | 7.96 | 7.94 | 7.94 | 32 |
| 22 May 2023 | 7.97 | 7.98 | 7.97 | 8.01 | 8.01 | 2 |
| 19 May 2023 | 7.98 | 8.02 | 7.97 | 7.94 | 7.94 | 780 |
| 18 May 2023 | 7.87 | 8.01 | 7.87 | 7.98 | 7.98 | 27 |
| 17 May 2023 | 7.82 | 7.88 | 7.82 | 7.84 | 7.84 | 1,429 |
| 16 May 2023 | 7.80 | 7.94 | 7.80 | 7.81 | 7.81 | 165 |
| 15 May 2023 | 7.89 | 7.95 | 7.89 | 7.91 | 7.91 | 2 |
| 12 May 2023 | 7.91 | 8.18 | 7.91 | 7.90 | 7.90 | 343 |
| 11 May 2023 | 7.84 | 7.94 | 7.84 | 7.93 | 7.93 | 2,266 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
