Global X Funds Historical Data - BLPA39 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Global X Funds (BLPA39)
Global X Funds (BLPA39) Historical

Global X Funds (BLPA39)

76.08

0.00

(0.00%)

Closed 02 March 7:55AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	76.08	76.08	76.08	1	76.08	DR
4	-2.15	-2.74830627636	78.23	78.23	76.08	15	76.20027778	DR
12	-1.44	-1.85758513932	77.52	80.65	73.77	14	77.82704036	DR
26	11.05	16.9921574658	65.03	80.65	64.98	21	71.33984287	DR
52	18.42	31.9458896982	57.66	80.65	57.66	16	69.84056476	DR
156	26.33	52.9246231156	49.75	80.65	46.9	36	55.58708683	DR
260	26.33	52.9246231156	49.75	80.65	46.9	36	55.58708683	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778140	76.08	0	0.00	76.08	76.08	76.08	0
1740691740	76.08	0	0.00	76.08	76.08	76.08	0
1740605340	76.08	0	0.00	76.08	76.08	76.08	0
1740518940	76.08	0	0.00	76.08	76.08	76.08	0
1740432540	76.08	0	0.00	76.08	76.08	76.08	1
1740173340	76.08	0	0.00	76.08	76.08	76.08	0
1740086940	76.08	0	0.00	76.08	76.08	76.08	0
1740000540	76.08	-0.16	-0.21	76.08	76.08	76.08	70
1739914140	76.24	0	0.00	76.24	76.24	76.24	1
1739827800	76.24	0.13	0.17	76.24	76.24	76.24	2
1739568600	76.11	-1.73	-2.22	76.83	76.83	76.11	28
1739482140	77.84	0	0.00	77.84	77.84	77.84	0
1739395740	77.84	0	0.00	77.84	77.84	77.84	0
1739309340	77.84	0	0.00	77.84	77.84	77.84	0
1739222940	77.84	0	0.00	77.84	77.84	77.84	0
1738963740	77.84	0	0.00	77.84	77.84	77.84	0
1738877340	77.84	-0.37	-0.47	77.84	77.84	77.84	3
1738790940	78.21	3.81	5.12	78.23	78.23	78.21	3
1738704540	74.4	0	0.00	74.4	74.4	74.4	0
1738618140	74.4	0	0.00	74.4	74.4	74.4	0
1738358940	74.4	0	0.00	74.4	74.4	74.4	0
1738272540	74.4	0	0.00	74.4	74.4	74.4	0
1738186140	74.4	0	0.00	74.4	74.4	74.4	0
1738099740	74.4	-6.25	-7.75	74.4	74.4	74.4	2
1738013400	80.65	0	0.00	80.65	80.65	80.65	0
1737754200	80.65	0	0.00	80.65	80.65	80.65	0
1737667800	80.65	0	0.00	80.65	80.65	80.65	0
1737581400	80.65	0	0.00	80.65	80.65	80.65	0
1737495000	80.65	1.53	1.93	80.65	80.65	80.65	45
1737408540	79.12	0	0.00	79.12	79.12	79.12	0
1737149340	79.12	0	0.00	79.12	79.12	79.12	0
1737062940	79.12	0.72	0.92	79.12	79.12	79.12	54
1736976540	78.4	1.69	2.20	78.4	78.4	78.4	5
1736890140	76.71	0	0.00	76.71	76.71	76.71	0
1736803740	76.71	0	0.00	76.71	76.71	76.71	0
1736544540	76.71	0	0.00	76.71	76.71	76.71	0
1736458140	76.71	0	0.00	76.71	76.71	76.71	0
1736371740	76.71	0.79	1.04	76.71	76.71	76.71	3
1736285400	75.92	0	0.00	75.92	75.92	75.92	0
1736199000	75.92	0	0.00	75.92	75.92	75.92	0
1735939800	75.92	0	0.00	75.92	75.92	75.92	0
1735853400	75.92	0	0.00	75.92	75.92	75.92	0
1735594200	75.92	1.28	1.71	75.92	75.92	75.92	1
1735334940	74.64	0	0.00	74.64	74.64	74.64	0
1735248540	74.64	0.87	1.18	74.64	74.64	74.64	1
1734989400	73.77	0	0.00	73.77	73.77	73.77	0
1734730200	73.77	0	0.00	73.77	73.77	73.77	0
1734643800	73.77	-3.75	-4.84	73.77	73.77	73.77	2
1734557400	77.52	0	0.00	77.52	77.52	77.52	0
1734471000	77.52	0	0.00	77.52	77.52	77.52	0
1734384600	77.52	0	0.00	77.52	77.52	77.52	0
1734125400	77.52	0	0.00	77.52	77.52	77.52	0
1734039000	77.52	0	0.00	77.52	77.52	77.52	0
1733952600	77.52	0	0.00	77.52	77.52	77.52	0
1733866200	77.52	0	0.00	77.52	77.52	77.52	0
1733779800	77.52	0	0.00	77.52	77.52	77.52	0
1733520600	77.52	-1.12	-1.42	77.52	77.52	77.52	2
1733434140	78.64	0	0.00	78.64	78.64	78.64	0
1733347740	78.64	0	0.00	78.64	78.64	78.64	0
1733261340	78.64	0.75	0.96	78.4	78.64	78.4	76
1733144400	77.89	0	0.00	77.89	77.89	77.89	0

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