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)

41.68

0.00

(0.00%)

Closed 17 February 7:55AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.82	-1.92941176471	42.5	43.68	41.68	295	42.17175424	DR
4	2.21	5.59918925766	39.47	43.68	38.27	229	41.09223159	DR
12	-2.67	-6.02029312289	44.35	49	38.27	1077	42.3355458	DR
26	7.63	22.4082232012	34.05	50	34.05	1342	42.54883079	DR
52	17.64	73.377703827	24.04	50	22.5	1207	38.47758659	DR
156	5	13.6314067612	36.68	50	22.5	608	34.96795426	DR
260	5	13.6314067612	36.68	50	22.5	608	34.96795426	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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	0.09	0.23	39.55	39.55	39.55	25
1737581400	39.46	0	0.00	39.46	39.46	39.46	0
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
1734125340	43.85	-1.7	-3.73	45.75	45.75	43.7	176
1734039000	45.55	-1.5	-3.19	45.99	46.15	45.55	173
1733952540	47.05	-0.25	-0.53	46.8	47.64	46.55	173
1733866140	47.3	-0.86	-1.79	47.15	47.55	46.9	247
1733779740	48.16	1.31	2.80	46.77	48.5	46.77	106
1733520600	46.85	-1.25	-2.60	47.5	48	46.7	252
1733434200	48.1	1.3	2.78	47.85	48.2	47.3	2287
1733347800	46.8	0.44	0.95	46.36	47.1	46.36	187
1733261340	46.36	1.96	4.41	44.6	46.56	44.6	857
1733174940	44.4	0.8	1.83	44.32	44.6	43.82	1360
1732915740	43.6	1.4	3.32	44.52	44.52	43.6	1989
1732829400	42.2	0	0.00	42.2	42.2	42.2	0
1732743000	42.2	1.68	4.15	41.8	49	41.6	2478
1732656600	40.52	0.12	0.30	39.59	40.52	39.59	52
1732570140	40.4	-1.52	-3.63	41.65	41.65	40.4	48
1732310940	41.92	-0.32	-0.76	44.35	44.35	41.72	291
1732224600	42.24	-0.12	-0.28	43.12	43.12	41.84	510
1732051800	42.36	0.84	2.02	42.4	50	42.04	707
1731965340	41.52	0.44	1.07	42.2	42.32	41.52	166

Intesa Sanpaolo

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