News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Global X Internet of Things ETF (SNSR)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

32.04

+0.01

(+0.03%)

At close: 03:59PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	31.74	32.24	31.74	32.04	32.04	17,700
26 Jan 2023	31.96	32.03	31.67	32.03	32.03	10,900
25 Jan 2023	31.19	31.60	31.05	31.53	31.53	65,300
24 Jan 2023	31.47	31.77	31.36	31.54	31.54	20,900
23 Jan 2023	31.20	31.87	31.20	31.76	31.76	29,300
20 Jan 2023	30.58	31.09	30.53	30.91	30.91	40,800
19 Jan 2023	30.93	31.16	30.43	30.43	30.43	12,300
18 Jan 2023	31.71	31.94	31.18	31.18	31.18	24,600
17 Jan 2023	31.40	31.61	31.16	31.44	31.44	30,300
13 Jan 2023	30.91	31.50	30.82	31.50	31.50	22,400
12 Jan 2023	31.12	31.49	30.73	31.20	31.20	19,600
11 Jan 2023	30.96	31.13	30.85	31.12	31.12	19,400
10 Jan 2023	30.57	30.99	30.36	30.98	30.98	18,600
09 Jan 2023	30.54	30.97	30.42	30.57	30.57	26,500
06 Jan 2023	29.61	30.39	29.47	30.35	30.35	28,800
05 Jan 2023	29.77	29.77	29.25	29.39	29.39	45,000
04 Jan 2023	29.58	29.91	29.41	29.60	29.60	19,000
03 Jan 2023	29.41	29.64	28.92	29.27	29.27	21,400
30 Dec 2022	28.83	29.06	28.67	28.91	28.91	33,900
29 Dec 2022	28.67	29.23	28.67	28.97	28.97	18,100
29 Dec 2022	0.179 Dividend
28 Dec 2022	29.00	29.08	28.38	28.45	28.27	34,900
27 Dec 2022	29.28	29.28	28.79	29.00	28.82	46,200
23 Dec 2022	29.05	29.28	28.85	29.28	29.10	37,900
22 Dec 2022	29.49	29.49	28.74	29.25	29.07	28,800
21 Dec 2022	29.45	29.88	29.27	29.69	29.51	37,000
20 Dec 2022	29.08	29.50	29.00	29.20	29.02	28,900
19 Dec 2022	29.65	29.65	29.15	29.28	29.10	26,000
16 Dec 2022	29.48	29.80	29.46	29.59	29.40	31,700
15 Dec 2022	30.63	30.63	29.82	29.91	29.72	57,800
14 Dec 2022	31.22	31.56	30.96	31.21	31.01	26,900
13 Dec 2022	31.77	31.99	31.08	31.36	31.16	91,600
12 Dec 2022	30.38	30.78	30.27	30.67	30.48	17,800
09 Dec 2022	30.67	30.85	30.48	30.68	30.49	12,900
08 Dec 2022	30.38	30.96	30.29	30.96	30.77	16,400
07 Dec 2022	30.04	30.30	29.88	30.22	30.03	22,600
06 Dec 2022	30.51	30.51	29.89	30.06	29.87	48,900
05 Dec 2022	30.68	30.74	30.26	30.37	30.18	25,800
02 Dec 2022	30.37	31.01	30.37	30.82	30.63	35,100
01 Dec 2022	30.92	31.13	30.56	30.91	30.72	62,300
30 Nov 2022	29.76	30.71	29.56	30.71	30.52	43,600
29 Nov 2022	29.72	29.81	29.50	29.50	29.31	9,100
28 Nov 2022	30.06	30.20	29.58	29.64	29.45	18,400
25 Nov 2022	30.26	30.45	30.22	30.35	30.16	13,200
23 Nov 2022	30.08	30.45	30.08	30.33	30.14	8,000
22 Nov 2022	30.06	30.16	29.74	30.16	29.97	67,500
21 Nov 2022	29.94	29.94	29.74	29.79	29.60	9,200
18 Nov 2022	30.08	30.42	29.90	30.15	29.96	21,600
17 Nov 2022	29.50	29.92	29.47	29.87	29.68	15,200
16 Nov 2022	30.40	30.47	29.86	30.01	29.82	49,400
15 Nov 2022	30.71	30.86	30.29	30.55	30.36	24,500
14 Nov 2022	30.16	30.36	29.91	30.06	29.87	29,200
11 Nov 2022	29.90	30.42	29.82	30.22	30.03	26,100
10 Nov 2022	29.01	29.73	29.01	29.73	29.54	17,000
09 Nov 2022	28.07	28.15	27.73	27.77	27.60	12,300
08 Nov 2022	28.31	28.55	27.90	28.26	28.08	61,600
07 Nov 2022	27.71	27.90	27.39	27.78	27.61	37,300
04 Nov 2022	27.13	27.52	26.97	27.40	27.23	14,300
03 Nov 2022	26.68	26.77	26.39	26.58	26.41	98,000
02 Nov 2022	27.57	27.83	26.88	26.94	26.77	12,400
01 Nov 2022	27.92	27.92	27.53	27.64	27.47	34,400
31 Oct 2022	27.61	27.61	27.35	27.42	27.25	16,500
28 Oct 2022	27.08	27.80	27.04	27.79	27.62	19,400
27 Oct 2022	27.12	27.31	26.86	26.95	26.78	31,800
26 Oct 2022	26.89	27.39	26.89	27.02	26.85	20,700
25 Oct 2022	26.46	27.01	26.40	26.99	26.82	31,300
24 Oct 2022	26.38	26.51	26.04	26.42	26.25	28,100
21 Oct 2022	25.62	26.42	25.61	26.40	26.23	25,800
20 Oct 2022	25.81	26.16	25.61	25.70	25.54	12,600
19 Oct 2022	25.51	25.84	25.49	25.68	25.52	30,600
18 Oct 2022	26.29	26.36	25.68	25.86	25.70	20,100
17 Oct 2022	25.50	25.72	25.47	25.61	25.45	21,300
14 Oct 2022	25.89	25.89	24.86	24.94	24.78	37,300
13 Oct 2022	24.30	25.80	24.22	25.65	25.49	46,300
12 Oct 2022	25.20	25.20	24.93	25.06	24.90	20,400
11 Oct 2022	25.36	25.61	25.04	25.14	24.98	19,500
10 Oct 2022	26.01	26.01	25.40	25.65	25.49	39,100
07 Oct 2022	26.49	26.60	25.88	26.00	25.84	23,800
06 Oct 2022	26.67	26.98	26.67	26.84	26.67	15,900
05 Oct 2022	26.35	26.99	26.35	26.84	26.67	131,900
04 Oct 2022	26.24	26.73	26.24	26.69	26.52	14,800
03 Oct 2022	25.06	25.77	25.06	25.63	25.47	20,300
30 Sept 2022	24.93	25.40	24.73	24.87	24.71	15,400
29 Sept 2022	25.22	25.47	24.77	25.01	24.85	87,300
28 Sept 2022	25.15	25.82	25.12	25.74	25.58	35,300
27 Sept 2022	25.49	25.50	25.01	25.21	25.05	17,600
26 Sept 2022	25.22	25.66	25.08	25.23	25.07	24,900
23 Sept 2022	25.61	25.61	25.04	25.25	25.09	32,100
22 Sept 2022	26.43	26.43	25.85	26.09	25.93	43,600
21 Sept 2022	26.85	27.37	26.55	26.55	26.38	23,400
20 Sept 2022	26.86	26.94	26.55	26.72	26.55	22,700
19 Sept 2022	26.76	27.26	26.68	27.16	26.99	29,100
16 Sept 2022	26.92	27.14	26.74	27.06	26.89	47,700
15 Sept 2022	27.46	27.97	27.28	27.37	27.20	36,600
14 Sept 2022	27.53	27.81	27.30	27.58	27.41	56,800
13 Sept 2022	27.81	27.93	27.38	27.40	27.23	10,100
12 Sept 2022	28.52	28.76	28.41	28.67	28.49	13,800
09 Sept 2022	28.01	28.49	28.01	28.49	28.31	16,700
08 Sept 2022	27.11	27.77	27.07	27.62	27.45	22,300
07 Sept 2022	26.82	27.51	26.74	27.39	27.22	30,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,715.10+5.60(+0.07%)

ASX 2007,495.90+2.10(+0.03%)

AUD/USD0.7106-0.0011(-0.15%)

OIL80.37+0.69(+0.87%)

GOLD1,943.40-2.20(-0.11%)

BTC-AUD33,521.50+933.72(+2.87%)

News that makes you smarter and richer... For free.

Global X Internet of Things ETF (SNSR)

ALL ORDS
7,715.10
+5.60(+0.07%)

ASX 200
7,495.90
+2.10(+0.03%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
80.37
+0.69(+0.87%)

GOLD
1,943.40
-2.20(-0.11%)

BTC-AUD
33,521.50
+933.72(+2.87%)