Xglobal Gov $ More Historical Data - XGSI | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
UK
LSE
Xglobal Gov $ (XGSI)
Xglobal Gov $ (XGSI) Historical

XGSI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	12.44	0.03	0.20%	12.40	13.1625	12.35	46,870
May 30 2024	12.415	0.03	0.28%	12.40	13.1975	12.355	561
May 29 2024	12.38	-0.08	-0.60%	12.42	12.45	12.335	23,297
May 28 2024	12.455	-0.01	-0.04%	12.48	12.525	12.415	11,561
May 24 2024	12.46	0.02	0.14%	12.455	12.50	12.395	5,841
May 23 2024	12.4425	-0.05	-0.38%	12.495	12.5475	12.3925	462,077
May 22 2024	12.49	0.02	0.12%	12.495	13.2375	12.4325	48,290
May 21 2024	12.475	-0.02	-0.14%	12.51	12.57	12.46	12,680
May 20 2024	12.4925	-0.03	-0.20%	12.51	12.5575	12.44	9,548
May 17 2024	12.5175	-0.03	-0.26%	12.53	13.2525	12.46	1,360
May 16 2024	12.55	0.00	0.02%	12.575	12.6125	12.50	67,542
May 15 2024	12.5475	0.07	0.60%	12.505	13.205	12.47	32,256
May 14 2024	12.4725	0.00	0.00%	12.47	12.5025	12.425	36,251
May 13 2024	12.4725	0.01	0.04%	12.465	12.54	12.4125	7,565
May 10 2024	12.4675	-0.01	-0.10%	12.52	12.5325	12.4175	51,522
May 09 2024	12.48	-0.02	-0.14%	12.485	12.5375	12.415	31,652
May 08 2024	12.4975	-0.03	-0.20%	12.515	12.5425	12.445	54,560
May 07 2024	12.5225	0.06	0.50%	12.50	12.57	12.465	24,052
May 03 2024	12.46	0.04	0.32%	12.46	12.46	12.46	47,550
May 02 2024	12.42	0.03	0.20%	12.39	12.4575	12.35	575,818
May 01 2024	12.395	0.02	0.14%	12.39	13.19	12.2775	128,192
Apr 30 2024	12.3775	-0.04	-0.30%	12.42	12.44	12.34	325
Apr 29 2024	12.415	0.04	0.34%	12.405	12.4775	12.355	1,578
Apr 26 2024	12.3725	0.04	0.28%	12.3725	12.3725	12.3725	13,495
Apr 25 2024	12.3375	-0.03	-0.20%	12.37	13.16	12.27	59,060
Apr 24 2024	12.3625	-0.04	-0.34%	12.385	12.435	12.3175	4,920
Apr 23 2024	12.405	-0.01	-0.06%	12.405	13.2025	12.345	579
Apr 22 2024	12.4125	0.00	0.02%	12.40	13.195	12.3425	15,402
Apr 19 2024	12.41	0.03	0.20%	12.43	13.15	12.345	38,916
Apr 18 2024	12.385	-0.01	-0.10%	12.425	12.49	12.35	64,943
Apr 17 2024	12.3975	0.02	0.14%	12.40	12.4475	12.3525	68,039
Apr 16 2024	12.38	-0.04	-0.30%	12.395	13.1925	12.32	4,107
Apr 15 2024	12.4175	-0.05	-0.42%	12.46	12.485	12.365	38,181
Apr 12 2024	12.47	0.06	0.50%	12.45	12.54	12.4275	1,849
Apr 11 2024	12.4075	-0.06	-0.44%	12.44	13.20	12.36	1,207
Apr 10 2024	12.4625	-0.07	-0.58%	12.4625	12.4625	12.4625	212
Apr 09 2024	12.535	0.04	0.32%	12.535	12.535	12.535	953
Apr 08 2024	12.495	-0.01	-0.08%	12.49	12.555	12.445	2,785
Apr 05 2024	12.505	-0.04	-0.30%	12.54	13.23	12.4925	28,612
Apr 04 2024	12.5425	0.04	0.28%	12.52	12.61	12.49	17,415
Apr 03 2024	12.5075	0.01	0.08%	12.49	12.5475	12.43	52,116
Apr 02 2024	12.4975	-0.10	-0.81%	12.55	12.615	12.445	23,677
Mar 28 2024	12.60	-0.01	-0.10%	12.58	12.68	12.5475	13,203
Mar 27 2024	12.6125	0.03	0.26%	12.605	12.67	12.5475	6,502
Mar 26 2024	12.58	0.03	0.24%	12.575	13.2675	12.515	23,933
Mar 25 2024	12.55	-0.04	-0.30%	12.585	12.63	12.5075	44,447
Mar 22 2024	12.5875	0.04	0.30%	12.555	13.2775	12.525	41,162
Mar 21 2024	12.55	0.02	0.12%	12.58	13.27	12.49	524
Mar 20 2024	12.535	0.02	0.12%	12.555	12.595	12.48	148,421
Mar 19 2024	12.52	0.02	0.14%	12.515	13.2575	12.4825	113,135
Mar 18 2024	12.5025	-0.02	-0.14%	12.50	13.25	12.4475	40,371
Mar 15 2024	12.52	-0.01	-0.04%	12.51	12.5725	12.48	180
Mar 14 2024	12.525	-0.04	-0.32%	12.57	13.27	12.52	76,571
Mar 13 2024	12.565	-0.03	-0.26%	12.595	12.645	12.525	1,262
Mar 12 2024	12.5975	-0.02	-0.14%	12.63	13.295	12.55	12,213
Mar 11 2024	12.615	-0.02	-0.18%	12.63	13.3025	12.57	187,089
Mar 08 2024	12.6375	0.01	0.10%	12.655	13.3175	12.585	570
Mar 07 2024	12.625	0.03	0.20%	12.585	13.305	12.585	26,893
Mar 06 2024	12.60	0.03	0.20%	12.58	13.295	12.5375	4,083
Mar 05 2024	12.575	0.06	0.48%	12.545	13.2925	12.525	2,616
Mar 04 2024	12.515	-0.01	-0.04%	12.53	13.255	12.4675	18,684

Delayed Upgrade Clock