Global X Funds Historical Data - BHER39

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.08	3.07955517536	35.07	36.15	35.07	222	35.85825826	DR
4	-1.34	-3.57428647639	37.49	37.65	35.07	1625	35.78481721	DR
12	2.01	5.88752196837	34.14	38.52	33.27	1654	36.73243519	DR
26	5.51	17.9830287206	30.64	38.52	29.14	1649	33.84237989	DR
52	11.71	47.9132569558	24.44	38.52	24.44	3106	28.38329444	DR
156	8.73	31.8380743982	27.42	38.52	21.98	1055	28.18307019	DR
260	8.73	31.8380743982	27.42	38.52	21.98	1055	28.18307019	DR

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737408600	36.15	0	0.00	36.15	36.15	36.15	0
1737149400	36.15	0.22	0.61	36.15	36.15	36.15	334
1737062940	35.93	0.86	2.45	35.93	35.93	35.93	191
1736976540	35.07	0	0.00	35.07	35.07	35.07	0
1736890140	35.07	-0.44	-1.24	35.07	35.07	35.07	141
1736803740	35.51	0.43	1.23	35.51	35.51	35.51	199
1736544540	35.08	-0.65	-1.82	35.08	35.08	35.08	118
1736458140	35.73	0	0.00	35.73	35.73	35.73	0
1736371740	35.73	-0.04	-0.11	35.65	35.73	35.65	14483
1736285400	35.77	-0.95	-2.59	35.77	35.77	35.77	153
1736198940	36.72	0.05	0.14	36.72	36.72	36.72	197
1735939800	36.67	0	0.00	36.67	36.67	36.67	0
1735853400	36.67	0	0.00	36.67	36.67	36.67	0
1735594200	36.67	-0.98	-2.60	36.67	36.67	36.67	107
1735334940	37.65	0.34	0.91	37.49	37.65	37.49	325
1735248540	37.31	0	0.00	37.31	37.31	37.31	0
1734989340	37.31	0.72	1.97	37.31	37.31	37.31	101
1734730200	36.59	-0.68	-1.82	36.59	36.59	36.59	749
1734643800	37.27	-0.99	-2.59	37.27	37.27	37.27	176
1734557340	38.26	0	0.00	38.26	38.26	38.26	0
1734470940	38.26	0.79	2.11	38.26	38.26	38.26	239
1734384540	37.47	0	0.00	37.47	37.47	37.47	0
1734125340	37.47	-0.31	-0.82	37.47	37.47	37.47	13900
1734039000	37.78	-0.2	-0.53	37.78	37.78	37.78	47
1733952540	37.98	0.22	0.58	37.98	37.98	37.98	108
1733866140	37.76	-0.72	-1.87	37.76	37.76	37.76	103
1733779740	38.48	-0.03	-0.08	38.48	38.48	38.48	25
1733520600	38.51	0.33	0.86	38.46	38.52	38.46	13516
1733434200	38.18	0.38	1.01	38.18	38.18	38.18	741
1733347740	37.8	0	0.00	37.8	37.8	37.8	0
1733261340	37.8	0	0.00	37.8	37.8	37.8	0
1733174940	37.8	0.99	2.69	37.8	37.8	37.8	99
1732915740	36.81	1.17	3.28	36.81	36.81	36.81	109
1732829400	35.64	0	0.00	35.64	35.64	35.64	0
1732743000	35.64	0.99	2.86	35.64	35.64	35.64	53
1732656600	34.65	-0.03	-0.09	34.65	34.65	34.65	862
1732570140	34.68	0.15	0.43	34.68	34.68	34.68	118
1732310940	34.53	-1.44	-4.00	34.53	34.53	34.53	15
1732224600	35.97	2.7	8.12	35.97	35.97	35.97	8
1732051800	33.27	-0.06	-0.18	33.27	33.27	33.27	49
1731965340	33.33	-0.56	-1.65	33.33	33.33	33.33	119
1731619740	33.89	0	0.00	33.89	33.89	33.89	0
1731533340	33.89	0	0.00	33.89	33.89	33.89	0
1731446940	33.89	-1.15	-3.28	33.89	33.89	33.89	115
1731360540	35.04	0	0.00	35.04	35.04	35.04	0
1731101340	35.04	0	0.00	35.04	35.04	35.04	0
1731014940	35.04	0.84	2.46	35.04	35.04	35.04	179
1730928600	34.2	0.06	0.18	34.14	34.2	34.14	6900
1730842200	34.14	0	0.00	34.14	34.14	34.14	0
1730755800	34.14	0	0.00	34.14	34.14	34.14	0
1730496600	34.14	0	0.00	34.14	34.14	34.14	0
1730410200	34.14	0	0.00	34.14	34.14	34.14	0
1730323800	34.14	0	0.00	34.14	34.14	34.14	0
1730237400	34.14	0	0.00	34.14	34.14	34.14	0
1730151000	34.14	1.36	4.15	34.14	34.14	34.14	7
1729891800	32.78	0	0.00	32.78	32.78	32.78	0
1729805400	32.78	0	0.00	32.78	32.78	32.78	0
1729719000	32.78	-0.59	-1.77	32.79	32.79	32.78	36
1729632600	33.369999	0	0.00	33.369999	33.369999	33.369999	0
1729546200	33.369999	0	0.00	33.369999	33.369999	33.369999	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global X Funds (BHER39)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global X Funds (BHER39) Historical

Global X Funds (BHER39)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free