Global X Funds Historical Data - BHER39 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Global X Funds (BHER39)
Global X Funds (BHER39) Historical

Global X Funds (BHER39)

37.70

0.14

(0.37%)

Closed 17 February 7:55AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.54	1.45317545748	37.16	37.7	37.16	127	37.4572332	DR
4	1.55	4.28769017981	36.15	37.7	35.27	11969	36.6260095	DR
12	3.17	9.18042282074	34.53	38.52	34.53	3959	36.80867977	DR
26	8.23	27.9267051239	29.47	38.52	29.47	2564	36.20281944	DR
52	11.84	45.784996133	25.86	38.52	24.46	3711	29.87942973	DR
156	10.28	37.4908825675	27.42	38.52	21.98	1234	29.50793285	DR
260	10.28	37.4908825675	27.42	38.52	21.98	1234	29.50793285	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568600	37.7	0.14	0.37	37.7	37.7	37.7	570
1739482140	37.56	0.4	1.08	37.56	37.56	37.56	188
1739395800	37.16	0	0.00	37.16	37.16	37.16	0
1739309400	37.16	0	0.00	37.16	37.16	37.16	0
1739223000	37.16	0	0.00	37.16	37.16	37.16	0
1738963800	37.16	0.11	0.30	37.16	37.16	37.16	65
1738877340	37.05	0.41	1.12	37.05	37.05	37.05	84
1738790940	36.64	1.29	3.65	36.9	37.02	36.52	82149
1738704600	35.35	0	0.00	35.35	35.35	35.35	0
1738618200	35.35	0	0.00	35.35	35.35	35.35	0
1738359000	35.35	0	0.00	35.35	35.35	35.35	0
1738272600	35.35	0	0.00	35.35	35.35	35.35	0
1738186200	35.35	0.08	0.23	35.35	35.35	35.35	887
1738099740	35.27	-0.88	-2.43	35.27	35.27	35.27	77
1738013400	36.15	0	0.00	36.15	36.15	36.15	0
1737754200	36.15	0	0.00	36.15	36.15	36.15	0
1737667800	36.15	0	0.00	36.15	36.15	36.15	0
1737581400	36.15	0	0.00	36.15	36.15	36.15	0
1737495000	36.15	0	0.00	36.15	36.15	36.15	0
1737408600	36.15	0	0.00	36.15	36.15	36.15	0
1737149400	36.15	0.22	0.61	36.15	36.15	36.15	334
1737062940	35.93	0.86	2.45	35.93	35.93	35.93	191
1736976540	35.07	0	0.00	35.07	35.07	35.07	0
1736890140	35.07	-0.44	-1.24	35.07	35.07	35.07	141
1736803740	35.51	0.43	1.23	35.51	35.51	35.51	199
1736544540	35.08	-0.65	-1.82	35.08	35.08	35.08	118
1736458140	35.73	0	0.00	35.73	35.73	35.73	0
1736371740	35.73	-0.04	-0.11	35.65	35.73	35.65	14483
1736285400	35.77	-0.95	-2.59	35.77	35.77	35.77	153
1736198940	36.72	0.05	0.14	36.72	36.72	36.72	197
1735939800	36.67	0	0.00	36.67	36.67	36.67	0
1735853400	36.67	0	0.00	36.67	36.67	36.67	0
1735594200	36.67	-0.98	-2.60	36.67	36.67	36.67	107
1735334940	37.65	0.34	0.91	37.49	37.65	37.49	325
1735248540	37.31	0	0.00	37.31	37.31	37.31	0
1734989340	37.31	0.72	1.97	37.31	37.31	37.31	101
1734730200	36.59	-0.68	-1.82	36.59	36.59	36.59	749
1734643800	37.27	-0.99	-2.59	37.27	37.27	37.27	176
1734557340	38.26	0	0.00	38.26	38.26	38.26	0
1734470940	38.26	0.79	2.11	38.26	38.26	38.26	239
1734384540	37.47	0	0.00	37.47	37.47	37.47	0
1734125340	37.47	-0.31	-0.82	37.47	37.47	37.47	13900
1734039000	37.78	-0.2	-0.53	37.78	37.78	37.78	47
1733952540	37.98	0.22	0.58	37.98	37.98	37.98	108
1733866140	37.76	-0.72	-1.87	37.76	37.76	37.76	103
1733779740	38.48	-0.03	-0.08	38.48	38.48	38.48	25
1733520600	38.51	0.33	0.86	38.46	38.52	38.46	13516
1733434200	38.18	0.38	1.01	38.18	38.18	38.18	741
1733347740	37.8	0	0.00	37.8	37.8	37.8	0
1733261340	37.8	0	0.00	37.8	37.8	37.8	0
1733174940	37.8	0.99	2.69	37.8	37.8	37.8	99
1732915740	36.81	1.17	3.28	36.81	36.81	36.81	109
1732829400	35.64	0	0.00	35.64	35.64	35.64	0
1732743000	35.64	0.99	2.86	35.64	35.64	35.64	53
1732656600	34.65	-0.03	-0.09	34.65	34.65	34.65	862
1732570140	34.68	0.15	0.43	34.68	34.68	34.68	118
1732310940	34.53	-1.44	-4.00	34.53	34.53	34.53	15
1732224600	35.97	2.7	8.12	35.97	35.97	35.97	8
1732051800	33.27	-0.06	-0.18	33.27	33.27	33.27	49
1731965340	33.33	-0.56	-1.65	33.33	33.33	33.33	119

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions