Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
Italy
BIT
UCITS ETF (GLDV)
UCITS ETF (GLDV) Historical

GLDV UCITS ETF

29.08

0.27 (0.94%)

May 31 2024 - Closed

Delayed by 15 minutes

GLDV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	29.08	0.27	0.94%	28.97	29.10	28.81	5,450
May 30 2024	28.81	0.24	0.86%	28.62	28.81	28.61	12,019
May 29 2024	28.565	-0.38	-1.30%	28.695	28.755	28.565	4,858
May 28 2024	28.94	-0.13	-0.43%	29.065	29.065	28.94	11,714
May 27 2024	29.065	0.07	0.22%	29.035	29.12	29.03	10,734
May 24 2024	29.00	-0.18	-0.60%	28.935	29.06	28.935	27,158
May 23 2024	29.175	-0.33	-1.12%	29.52	29.52	29.12	12,220
May 22 2024	29.505	-0.06	-0.20%	29.575	29.575	29.48	2,906
May 21 2024	29.565	-0.14	-0.45%	29.545	29.58	29.46	5,985
May 20 2024	29.70	0.04	0.12%	29.65	29.745	29.65	8,935
May 17 2024	29.665	0.04	0.14%	29.605	29.685	29.605	7,734
May 16 2024	29.625	0.01	0.03%	29.585	29.67	29.56	4,178
May 15 2024	29.615	0.16	0.56%	29.57	29.695	29.535	16,308
May 14 2024	29.45	-0.11	-0.37%	29.495	29.575	29.45	8,091
May 13 2024	29.56	0.08	0.29%	29.515	29.60	29.47	10,512
May 10 2024	29.475	0.21	0.70%	29.50	29.595	29.475	47,068
May 09 2024	29.27	0.09	0.29%	29.27	29.36	29.205	9,430
May 08 2024	29.185	-0.04	-0.12%	29.205	29.265	29.02	7,683
May 07 2024	29.22	0.20	0.67%	29.11	29.225	29.09	17,646
May 06 2024	29.025	0.18	0.62%	28.955	29.08	28.955	8,268
May 03 2024	28.845	0.06	0.23%	28.835	29.00	28.73	22,506
May 02 2024	28.78	-0.10	-0.33%	28.755	28.81	28.705	12,313
Apr 30 2024	28.875	-0.15	-0.52%	29.005	29.005	28.785	10,216
Apr 29 2024	29.025	0.13	0.43%	28.83	29.10	28.83	9,326
Apr 26 2024	28.90	0.38	1.31%	28.635	28.92	28.635	7,425
Apr 25 2024	28.525	-0.24	-0.83%	28.96	28.96	28.525	680
Apr 24 2024	28.765	-0.13	-0.45%	28.925	28.925	28.765	9,754
Apr 23 2024	28.895	0.18	0.61%	28.88	28.895	28.76	2,480
Apr 22 2024	28.72	0.27	0.93%	28.675	28.795	28.665	6,614
Apr 19 2024	28.455	0.28	1.01%	28.15	28.455	28.10	6,515
Apr 18 2024	28.17	0.22	0.79%	28.11	28.17	28.01	6,265
Apr 17 2024	27.95	0.00	0.00%	27.93	28.07	27.895	13,517
Apr 16 2024	27.95	-0.38	-1.34%	28.09	28.155	27.875	5,125
Apr 15 2024	28.33	-0.36	-1.24%	28.45	28.60	28.33	6,878
Apr 12 2024	28.685	0.29	1.02%	28.625	28.685	28.545	9,500
Apr 11 2024	28.395	-0.15	-0.51%	28.44	28.44	28.335	7,007
Apr 10 2024	28.54	-0.16	-0.56%	28.845	28.955	28.475	5,586
Apr 09 2024	28.70	0.06	0.21%	28.68	28.755	28.605	39,697
Apr 08 2024	28.64	0.27	0.93%	28.405	28.64	28.405	5,794
Apr 05 2024	28.375	-0.39	-1.34%	28.57	28.57	28.355	4,844
Apr 04 2024	28.76	0.08	0.28%	28.69	28.795	28.665	8,670
Apr 03 2024	28.68	-0.11	-0.36%	28.705	28.76	28.675	7,881
Apr 02 2024	28.785	-0.25	-0.84%	29.01	29.06	28.645	26,740
Mar 28 2024	29.03	0.29	0.99%	28.845	29.03	28.845	6,271
Mar 27 2024	28.745	0.37	1.29%	28.47	28.745	28.39	12,628
Mar 26 2024	28.38	-0.17	-0.58%	28.575	28.575	28.375	8,973
Mar 25 2024	28.545	-0.13	-0.44%	28.545	28.575	28.435	8,479
Mar 22 2024	28.67	0.02	0.07%	28.735	28.80	28.665	12,886
Mar 21 2024	28.65	0.26	0.93%	28.685	28.765	28.51	54,726
Mar 20 2024	28.385	0.04	0.14%	28.32	28.415	28.275	6,933
Mar 19 2024	28.345	0.09	0.34%	28.25	28.345	28.205	9,065
Mar 18 2024	28.25	-0.04	-0.12%	28.20	28.26	28.15	7,176
Mar 15 2024	28.285	0.11	0.39%	28.27	28.315	28.20	11,533
Mar 14 2024	28.175	-0.26	-0.90%	28.45	28.49	28.12	4,564
Mar 13 2024	28.43	0.02	0.07%	28.485	28.60	28.40	8,094
Mar 12 2024	28.41	0.00	0.02%	28.545	28.63	28.41	7,383
Mar 11 2024	28.405	-0.01	-0.04%	28.385	28.45	28.285	4,643
Mar 08 2024	28.415	0.00	0.02%	28.36	28.485	28.34	2,866
Mar 07 2024	28.41	0.25	0.89%	28.215	28.44	28.185	13,826
Mar 06 2024	28.16	-0.10	-0.35%	28.26	28.34	28.16	1,834
Mar 05 2024	28.26	0.09	0.30%	28.145	28.335	28.10	24,846
Mar 04 2024	28.175	0.11	0.39%	28.05	28.175	27.98	28,545

Total Energy Services

Delayed Upgrade Clock