Global X Funds Historical Data - BLBT39 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Global X Funds (BLBT39)
Global X Funds (BLBT39) Historical

Global X Funds (BLBT39)

33.00

0.00

(0.00%)

Closed 24 November 7:55AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	1.53846153846	32.5	34.5	32	152	32.75415385	DR
4	1.5	4.7619047619	31.5	34.5	30.96	106	32.16543444	DR
12	6	22.2222222222	27	34.5	24	2199	26.09573483	DR
26	4.02	13.8716356108	28.98	34.5	24	1762	26.59389861	DR
52	2.58	8.48126232742	30.42	34.5	24	1612	27.11473244	DR
156	-8.84	-21.1281070746	41.84	52.55	24	1876	39.13696637	DR
260	-8.84	-21.1281070746	41.84	52.55	24	1876	39.13696637	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732311000	33	0	0.00	33	33	33	0
1732224600	33	0.54	1.66	34.5	34.5	33	339
1732051800	32.46	0.46	1.44	32.13	32.46	32.13	9
1731965340	32	-0.5	-1.54	32.5	32.5	32	107
1731619800	32.5	-1.46	-4.30	33.96	33.96	32.49	62
1731533400	33.96	0.41	1.22	33.9	33.96	33.9	214
1731446940	33.549999	-0.16	-0.47	33.71	33.71	33.549999	40
1731360540	33.71	2.06	6.51	33.71	33.71	33.71	19
1731101400	31.65	0.69	2.23	32.159999	32.159999	31.65	69
1731014940	30.96	0	0.00	30.96	30.96	30.96	8
1730928600	30.96	-1.42	-4.39	31.07	31.07	30.96	5
1730842200	32.38	0.31	0.97	32.549999	32.549999	32.38	60
1730755800	32.07	0.08	0.25	32	32.07	32	64
1730496600	31.99	0.79	2.53	31.99	31.99	31.99	5
1730410200	31.2	-0.06	-0.19	31.2	31.2	31.2	4
1730323800	31.26	-0.15	-0.48	31.03	31.35	31.03	35
1730237340	31.41	-0.51	-1.60	31.28	31.99	31.28	721
1730151000	31.92	0.83	2.67	31.38	31.92	31.38	20
1729891800	31.09	0.7	2.30	31.5	31.5	31.09	118
1729805400	30.39	0.04	0.13	30.35	30.39	30.18	15
1729719000	30.35	-0.13	-0.43	30.35	30.35	30.35	1216
1729632600	30.48	0.18	0.59	30.48	30.48	30.48	8
1729546140	30.3	-0.15	-0.49	30.76	30.76	30.3	8
1729287000	30.45	0.72	2.42	30.36	30.6	30.36	27
1729200540	29.73	-0.45	-1.49	29.73	29.73	29.73	5
1729114140	30.18	0.03	0.10	29.55	30.45	29.55	1077
1729027740	30.15	-0.51	-1.66	30.29	30.29	30.15	113
1728941340	30.66	-0.84	-2.67	30.66	30.66	30.66	29
1728682200	31.5	-0.99	-3.05	31.5	31.5	31.5	9
1728595800	32.49	0	0.00	32.49	32.49	32.49	0
1728509400	32.49	0.33	1.03	32.49	32.49	32.49	3
1728422940	32.159999	-1.23	-3.68	32.49	32.49	32.159999	1275
1728336600	33.39	2.19	7.02	32.64	33.39	32.64	451
1728077400	31.2	0.87	2.87	31.2	31.2	31.2	14
1727991000	30.33	0.36	1.20	30	30.61	30	1512
1727904600	29.97	0	0.00	29.97	29.97	29.97	0
1727818200	29.97	0.12	0.40	29.97	29.97	29.97	15
1727731800	29.85	0.9	3.11	29.85	29.85	29.85	100
1727472600	28.95	1.14	4.10	28.95	29.08	28.8	948
1727386140	27.81	1.02	3.81	27.81	27.81	27.81	5
1727299740	26.79	1.11	4.32	26.67	26.79	26.67	201
1727213400	25.68	0	0.00	25.68	25.68	25.68	0
1727127000	25.68	0.5	1.99	25.83	25.83	25.68	97049
1726867800	25.18	-0.14	-0.55	25.18	25.18	25.18	7
1726781400	25.32	0	0.00	25.32	25.32	25.32	0
1726695000	25.32	-0.3	-1.17	25.2	25.32	25.2	1901
1726608600	25.62	-0.45	-1.73	26.01	26.01	25.62	1908
1726522200	26.07	0.12	0.46	26.07	26.07	26.07	1
1726263000	25.95	1.7	7.01	25.86	25.95	25.86	61
1726176540	24.25	0	0.00	24.25	24.25	24.25	0
1726090140	24.25	-0.25	-1.02	24.01	24.25	24	12
1726003800	24.5	0	0.00	24.5	24.5	24.5	0
1725917400	24.5	0	0.00	24.5	24.5	24.5	0
1725658200	24.5	-1.61	-6.17	25.5	25.5	24.5	41
1725571800	26.11	0	0.00	26.11	26.11	26.11	0
1725485400	26.11	-0.28	-1.06	26.65	26.65	25.8	7
1725399000	26.39	0	0.00	26.39	26.39	26.39	1
1725312600	26.39	-0.52	-1.93	26.39	26.39	26.39	7
1725053400	26.91	0.6	2.28	27	27	26.91	26
1724967000	26.31	0.9	3.54	26.31	26.31	26.31	90
1724880600	25.41	-0.36	-1.40	25.5	25.5	25.41	32
1724794140	25.77	0	0.00	25.77	25.77	25.77	0
1724707740	25.77	0.03	0.12	25.74	25.77	25.74	2

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