ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

D4LZ INAV XTR2 ESG GLAGGSF

54.07
0.2187 (0.41%)
Jun 14 2024 - Closed
Delayed by 15 minutes

D4LZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 54.07 0.22 0.41% 54.00 54.15 53.95 0
Jun 13 2024 53.85 -0.01 -0.02% 53.79 53.92 53.74 0
Jun 12 2024 53.86 0.42 0.79% 53.54 53.87 53.51 0
Jun 11 2024 53.44 0.07 0.12% 53.43 55.04 53.40 0
Jun 10 2024 53.37 -0.17 -0.32% 53.42 53.70 53.37 0
Jun 07 2024 53.54 -0.26 -0.48% 53.78 53.79 53.37 0
Jun 06 2024 53.80 0.02 0.04% 53.81 53.95 53.67 0
Jun 05 2024 53.78 0.12 0.22% 53.67 53.94 53.51 0
Jun 04 2024 53.66 0.17 0.32% 53.55 53.86 53.52 0
Jun 03 2024 53.48 0.31 0.58% 53.28 53.65 53.23 0
May 31 2024 53.17 0.01 0.02% 53.15 53.23 52.84 0
May 30 2024 53.16 0.12 0.23% 53.05 53.17 53.00 0
May 29 2024 53.04 -0.25 -0.47% 53.14 53.18 52.99 0
May 28 2024 53.29 -0.08 -0.14% 53.38 53.42 53.27 0
May 27 2024 53.37 0.03 0.05% 53.34 53.41 53.29 0
May 24 2024 53.34 0.05 0.09% 53.34 53.36 53.25 0
May 23 2024 53.29 -0.19 -0.35% 53.46 53.51 53.25 0
May 22 2024 53.48 -0.07 -0.13% 53.43 53.50 53.41 0
May 21 2024 53.55 0.01 0.01% 53.47 53.56 53.45 0
May 20 2024 53.54 -0.01 -0.01% 53.54 53.55 53.53 0
May 17 2024 53.55 -0.13 -0.23% 53.66 53.66 53.54 0
May 16 2024 53.67 0.02 0.04% 53.80 53.85 53.55 0
May 15 2024 53.65 0.31 0.57% 53.47 54.83 52.28 0
May 14 2024 53.35 0.00 0.00% 53.38 53.53 53.03 0
May 13 2024 53.35 0.04 0.08% 53.39 53.52 53.17 0
May 10 2024 53.31 -0.11 -0.20% 53.40 53.62 53.20 0
May 09 2024 53.41 0.00 0.01% 53.41 53.42 53.40 0
May 08 2024 53.41 -0.11 -0.20% 53.41 53.62 53.21 0
May 07 2024 53.52 0.24 0.44% 53.41 54.59 53.40 0
May 06 2024 53.28 0.07 0.14% 53.20 53.48 53.20 0
May 03 2024 53.21 0.28 0.53% 53.16 54.09 52.30 0
May 02 2024 52.93 -1.09 -2.01% 53.02 54.15 52.78 0
Apr 30 2024 54.02 1.08 2.05% 52.98 54.02 52.77 0
Apr 29 2024 52.93 0.10 0.20% 52.88 52.98 52.82 0
Apr 26 2024 52.83 0.14 0.26% 52.78 52.92 52.57 0
Apr 25 2024 52.69 -0.11 -0.20% 52.78 52.98 52.55 0
Apr 24 2024 52.80 -0.19 -0.35% 52.91 53.11 52.68 0
Apr 23 2024 52.99 0.03 0.06% 52.96 53.16 52.83 0
Apr 22 2024 52.96 0.02 0.04% 52.85 53.04 52.73 0
Apr 19 2024 52.93 0.05 0.09% 52.97 53.18 52.75 0
Apr 18 2024 52.88 0.01 0.02% 53.01 53.19 52.83 0
Apr 17 2024 52.87 0.05 0.09% 52.78 52.95 52.68 0
Apr 16 2024 52.83 -0.11 -0.21% 52.92 53.11 52.73 0
Apr 15 2024 52.93 -0.27 -0.51% 53.13 53.14 52.81 0
Apr 12 2024 53.20 0.21 0.40% 53.11 53.29 52.89 0
Apr 11 2024 52.99 -0.26 -0.49% 53.19 54.68 52.98 0
Apr 10 2024 53.25 -0.28 -0.53% 53.51 53.61 53.15 0
Apr 09 2024 53.54 0.17 0.32% 53.43 53.54 53.21 0
Apr 08 2024 53.37 -0.13 -0.24% 53.41 53.49 53.20 0
Apr 05 2024 53.50 -0.06 -0.12% 53.58 53.61 53.33 0
Apr 04 2024 53.56 0.13 0.25% 53.47 53.80 53.34 0
Apr 03 2024 53.43 0.22 0.42% 53.46 53.51 53.20 0
Apr 02 2024 53.20 -0.65 -1.21% 54.55 56.32 53.20 0
Mar 28 2024 53.85 0.01 0.03% 53.83 53.88 53.74 0
Mar 27 2024 53.84 0.19 0.36% 53.71 53.85 53.55 0
Mar 26 2024 53.65 0.02 0.05% 54.54 54.54 53.40 0
Mar 25 2024 53.62 -0.11 -0.21% 53.73 53.82 53.39 0
Mar 22 2024 53.73 0.16 0.30% 53.66 53.86 53.60 0
Mar 21 2024 53.57 0.07 0.12% 53.58 53.70 53.36 0
Mar 20 2024 53.51 0.09 0.17% 53.52 53.53 53.31 0
Mar 19 2024 53.42 0.05 0.09% 53.40 53.49 53.26 0
Mar 18 2024 53.37 -0.05 -0.10% 53.47 53.56 53.27 0

Your Recent History

Delayed Upgrade Clock