Msci World Industrials Advantage Etf (GLBL)
BATS: GLBL · Real-Time Price · USD
21.57
+0.11 (0.54%)
Nov 22, 2024, 4:00 PM EST - Market closed
GLBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.29% | - |
| Dec 2, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.54% | - |
| Nov 29, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.62% | - |
| Nov 27, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.46% | - |
| Nov 26, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.39% | - |
| Nov 25, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.51% | - |
| Nov 22, 2024 | 21.25 | 21.25 | 21.23 | 21.23 | 21.23 | 0.27% | 300 |
| Nov 21, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.40% | - |
| Nov 20, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.11% | 1 |
| Nov 19, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.56% | 1 |
| Nov 18, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.44% | - |
| Nov 15, 2024 | 20.92 | 20.92 | 20.91 | 20.91 | 20.91 | -1.51% | 100 |
| Nov 14, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.49% | - |
| Nov 13, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.21% | - |
| Nov 12, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.16% | 3 |
| Nov 11, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.20% | 3 |
| Nov 8, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.06% | 2 |
| Nov 7, 2024 | 21.32 | 21.38 | 21.32 | 21.38 | 21.38 | 1.17% | 290 |
| Nov 6, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 2.26% | - |
| Nov 5, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.20% | 3 |
| Nov 4, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.32% | 3 |
| Nov 1, 2024 | 20.54 | 20.54 | 20.48 | 20.48 | 20.48 | 0.61% | 116 |
| Oct 31, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.92% | - |
| Oct 30, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.36% | 1,811 |
| Oct 29, 2024 | 20.84 | 20.84 | 20.83 | 20.83 | 20.83 | 0.56% | 1,811 |
| Oct 28, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.40% | 254 |
| Oct 25, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.05% | 28 |
| Oct 24, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.29% | 2,000 |
| Oct 23, 2024 | 20.71 | 20.71 | 20.56 | 20.56 | 20.56 | -1.19% | 2,000 |
| Oct 22, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.01% | 2 |
| Oct 21, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.34% | 2 |
| Oct 18, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.50% | 2 |
| Oct 17, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.02% | 6 |
| Oct 16, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.39% | 2 |
| Oct 15, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.08% | 2 |
| Oct 14, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.74% | 2 |
| Oct 11, 2024 | 20.79 | 20.79 | 20.77 | 20.77 | 20.77 | 0.54% | 307 |
| Oct 10, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.10% | 635 |
| Oct 9, 2024 | 20.70 | 20.70 | 20.68 | 20.68 | 20.68 | 0.62% | 635 |
| Oct 8, 2024 | 20.56 | 20.56 | 20.55 | 20.55 | 20.55 | 1.11% | 300 |
| Oct 7, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.08% | 39 |
| Oct 4, 2024 | 20.57 | 20.57 | 20.55 | 20.55 | 20.55 | 1.08% | 360 |
| Oct 3, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.25% | 331 |
| Oct 2, 2024 | 20.40 | 20.40 | 20.38 | 20.38 | 20.38 | 0.11% | 331 |
| Oct 1, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.03% | 10 |
| Sep 30, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.24% | 10 |
| Sep 27, 2024 | 20.54 | 20.54 | 20.52 | 20.52 | 20.52 | -0.39% | 380 |
| Sep 26, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.75% | - |
| Sep 25, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.02% | 219 |
| Sep 24, 2024 | 20.43 | 20.45 | 20.43 | 20.45 | 20.45 | 0.25% | 219 |
| Sep 23, 2024 | 20.40 | 20.43 | 20.40 | 20.40 | 20.40 | 0.23% | 387 |
| Sep 20, 2024 | 20.29 | 20.38 | 20.29 | 20.36 | 20.36 | -0.21% | 1,571 |
| Sep 19, 2024 | 20.43 | 20.43 | 20.40 | 20.40 | 20.40 | 1.88% | 200 |
| Sep 18, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.25% | 50 |