Global X Funds Historical Data - BSIL39 | 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 (BSIL39)
Global X Funds (BSIL39) Historical

Global X Funds (BSIL39)

45.30

-0.29

(-0.64%)

Closed 16 March 7:55AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.3	2.95454545455	44	46.24	41	5836	43.74319934	DR
4	1.62	3.70879120879	43.68	46.24	39.52	2906	42.79383242	DR
12	4.65	11.4391143911	40.65	46.24	38.27	1645	42.22297339	DR
26	6.15	15.7088122605	39.15	50	37.02	1558	43.17499115	DR
52	19.82	77.7864992151	25.48	50	25.47	1395	39.77472865	DR
156	8.62	23.5005452563	36.68	50	22.5	674	35.95978077	DR
260	8.62	23.5005452563	36.68	50	22.5	674	35.95978077	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741987800	45.3	-0.29	-0.64	46.15	46.15	44.6	1136
1741901400	45.59	0.5	1.11	45.08	46.24	45.08	12546
1741814940	45.09	2.05	4.76	44.48	45.2	44.19	3432
1741728600	43.04	1.74	4.21	42.84	43.08	42.64	2448
1741642140	41.3	-0.94	-2.23	42	42.04	41	10536
1741382940	42.24	0.56	1.34	44	44	41.48	219
1741296540	41.68	-0.08	-0.19	41.78	42.5	41.68	3008
1741210140	41.76	1.36	3.37	41.91	41.91	41.68	42
1740778200	40.4	-0.29	-0.71	40.69	40.72	39.52	1725
1740691740	40.69	-1.03	-2.47	41.38	41.38	40.69	2216
1740605400	41.72	1.4	3.47	40.2	41.84	40.2	2432
1740519000	40.32	-0.76	-1.85	40.8	40.8	39.68	1024
1740432540	41.08	0.42	1.03	40.48	41.12	40.31	2102
1740173400	40.66	-1.66	-3.92	42.33	42.33	40.66	1308
1740087000	42.32	0.8	1.93	42.21	46	42.12	4725
1740000540	41.52	-0.36	-0.86	41.52	41.52	41.52	119
1739914140	41.88	0.2	0.48	41.88	41.88	41.88	490
1739827800	41.68	0	0.00	41.68	41.68	41.68	0
1739568600	41.68	0	0.00	43.68	43.68	41.68	1025
1739482140	41.68	0	0.00	41.68	41.68	41.68	0
1739395740	41.68	-0.54	-1.28	41.68	41.68	41.68	2
1739309400	42.22	-0.3	-0.71	42.22	42.22	42.22	100
1739222940	42.52	0.37	0.88	42.44	42.87	42.3	53
1738963800	42.15	0.11	0.26	42.5	42.5	42.15	1025
1738877340	42.04	-0.31	-0.73	41.92	42.16	41.92	158
1738790940	42.35	1.07	2.59	42.3	43.2	42.08	209
1738704600	41.28	0	0.00	41.28	41.28	41.28	0
1738618200	41.28	0.64	1.57	39.96	41.49	39.96	187
1738358940	40.64	-0.75	-1.81	41.04	41.37	40.2	927
1738272540	41.39	3.12	8.15	41.39	41.39	41.39	10
1738186140	38.27	0	0.00	38.27	38.27	38.27	0
1738099740	38.27	-0.45	-1.16	38.44	38.44	38.27	345
1738013340	38.72	-0.91	-2.30	39.15	39.15	38.72	57
1737754200	39.63	0.08	0.20	39.71	39.71	39.5	89
1737667740	39.55	-0.49	-1.22	39.55	39.55	39.55	25
1737581400	40.04	0.58	1.47	39.56	40.16	39.44	131
1737495000	39.46	0	0.00	39.46	39.46	39.46	0
1737408600	39.46	-0.94	-2.33	39.47	40.37	39.46	17
1737149340	40.4	0	0.00	40.4	40.4	40.4	0
1737062940	40.4	0.88	2.23	40.4	40.4	40.4	9
1736976540	39.52	0	0.00	39.52	39.52	39.52	0
1736890140	39.52	0.36	0.92	39.64	39.8	39.36	2006
1736803740	39.16	-0.9	-2.25	40	40	39.08	429
1736544540	40.06	-0.64	-1.57	40.48	40.48	40.06	16
1736458140	40.7	0.7	1.75	40.7	40.7	40.7	10
1736371800	40	0	0.00	40	40	40	0
1736285400	40	-0.2	-0.50	40.15	40.15	40	39
1736198940	40.2	-0.44	-1.08	40.44	40.48	40.16	15
1735939740	40.64	-0.02	-0.05	41	41	40.64	21
1735853400	40.66	-0.74	-1.79	41.24	41.24	40.66	106
1735594140	41.4	0	0.00	41.4	41.4	41.4	0
1735334940	41.4	-1.01	-2.38	41.47	41.47	41.4	151
1735248540	42.41	0.53	1.27	42.39	42.56	42.39	1050
1734989340	41.88	1.16	2.85	41.88	42	41.08	7752
1734730200	40.72	-0.2	-0.49	40.65	44.2	40.64	9704
1734643800	40.92	-2.24	-5.19	42.36	49	40.76	3549
1734557400	43.16	-0.04	-0.09	48.63	48.63	42.96	10561
1734470940	43.2	-0.44	-1.01	43.2	43.2	43.2	215
1734384540	43.64	-0.21	-0.48	43.92	43.92	43.64	29

BetaPro Canadian Gold Mi...

DJ Personal and Househol...

International Equity Val...

DJ Automobiles and Parts...

Australian Commonwealth

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