Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Global X Funds - Global X Robotics & Artificial Intelligence ETF (0IY3.L)

29.15
-0.23
(-0.77%)
At close: May 6 at 4:43:33 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 202529.0129.2228.9729.2229.2236
May 2, 202529.1529.4229.1529.3629.36442
May 1, 202528.9728.9928.7828.9428.94106
Apr 30, 202528.0528.3628.0428.3628.363,938
Apr 29, 202528.5528.5928.4928.5828.58701
Apr 28, 202528.5628.5628.4828.5028.50153
Apr 25, 202528.2028.6028.1928.5928.599,557
Apr 24, 202527.5928.0427.5428.0428.041,860
Apr 23, 202527.8628.0627.5827.5827.5845,428
Apr 22, 202526.6326.6526.4726.6526.65795
Apr 17, 202526.7626.8026.5326.6926.6956
Apr 16, 202526.6726.7326.5826.5826.58146
Apr 15, 202527.2027.2627.0627.1027.101,130
Apr 14, 202527.4327.4326.8126.8726.871,540
Apr 11, 202526.4426.8126.3326.8126.81205
Apr 10, 202526.7826.7926.3126.3126.31479
Apr 9, 202524.2227.0224.2227.0227.028,076
Apr 8, 202526.0026.0725.0525.0525.052,505
Apr 7, 202524.2925.2123.8025.1925.193,403
Apr 4, 202526.1626.2625.3025.6025.6020,637
Apr 3, 202527.6127.7627.3227.7627.76528
Apr 2, 202528.2429.0328.2328.8328.83989
Apr 1, 202528.3328.5128.1528.3928.3942
Mar 31, 202528.3928.3927.9728.2628.262,472
Mar 28, 202529.3129.4128.8428.8628.86552
Mar 27, 202530.0030.0029.9629.9629.9629
Mar 26, 202530.6130.6129.9729.9729.97411
Mar 25, 202530.7130.7430.6230.6630.66914
Mar 24, 202530.4930.6230.4730.5830.58208
Mar 21, 202530.2530.2830.0630.2830.28172
Mar 20, 202530.5530.7230.3830.5730.57129
Mar 19, 202530.6930.7330.5830.7330.7331
Mar 18, 202530.7030.7130.3630.5330.537,234
Mar 17, 202530.6331.0030.6331.0031.00185
Mar 14, 202530.3330.6330.2530.5030.502,986
Mar 13, 202530.2830.2829.7629.7629.7610
Mar 12, 202530.7830.8430.5230.6630.66121
Mar 11, 202530.2730.2729.8730.2330.23922
Mar 10, 202530.7530.7529.7629.7629.762,994
Mar 7, 202531.0231.2330.7330.8730.8764
Mar 6, 202531.5631.6631.0431.0431.04675
Mar 5, 202531.4231.6331.4131.6231.6244
Mar 4, 202530.8731.4430.5431.4331.439,707
Mar 3, 202532.4032.4031.7831.7931.79509
Feb 28, 202531.6031.9831.5631.6131.611,490
Feb 27, 202533.3233.3632.7532.9932.99762
Feb 26, 202533.1333.5533.1233.3633.3629,745
Feb 25, 202533.2733.2732.5932.9232.92736
Feb 24, 202533.5733.5732.9533.0433.047,267
Feb 21, 202534.5434.5433.7533.7933.797,344
Feb 20, 202534.4634.4834.0834.2734.275,150
Feb 19, 202534.5734.5734.2734.4434.443,399
Feb 18, 202534.3034.5034.3034.4234.423,588
Feb 14, 202533.9033.9333.7133.7133.71472
Feb 13, 202534.0034.0933.8733.9133.91749
Feb 12, 202533.7434.1233.6634.1134.111,394
Feb 11, 202534.1234.2333.9534.0034.00147
Feb 10, 202533.9534.2433.9134.2434.24795
Feb 7, 202533.7934.0633.5433.5733.57352
Feb 6, 202533.6433.7533.6133.6533.652,244
Feb 5, 202533.1833.5633.1833.5033.502,309
Feb 4, 202532.8333.2232.8133.0933.095,113
Feb 3, 202532.2032.7932.1132.6532.656,179
Jan 31, 202533.6433.8433.5333.5333.53466
Jan 30, 202533.4733.4733.1633.3333.3387
Jan 29, 202533.7233.7633.2833.2833.28841
Jan 28, 202533.3033.6033.0033.5633.567,510
Jan 27, 202533.5033.5532.9032.9032.909,754
Jan 24, 202534.7534.8334.6134.6134.61550
Jan 23, 202534.1834.4134.1034.4134.41935
Jan 22, 202534.0934.4834.0934.4234.4228,520
Jan 21, 202533.5033.9333.3533.9333.931,252
Jan 17, 202533.1833.1833.0133.1633.16369
Jan 16, 202532.7132.7232.6132.6132.616,652
Jan 15, 202532.3132.4032.1132.3032.3045
Jan 14, 202531.7431.7931.4631.4631.465,012
Jan 13, 202531.3131.3231.1631.2231.22836
Jan 10, 202532.3232.3231.5831.8531.852,185
Jan 8, 202532.4232.4232.1632.2132.213,369
Jan 7, 202533.1933.5032.7432.7432.745,209
Jan 6, 202533.2533.4333.1733.3233.32898
Jan 3, 202532.3932.8532.3632.8532.85580
Jan 2, 202532.3232.5432.2732.2732.271,597
Dec 31, 202432.3332.3631.9631.9631.9695
Dec 30, 202432.5932.5931.9731.9731.972,175
Dec 27, 202432.7532.7832.3532.3532.353,488
Dec 24, 202432.2632.6432.2632.6132.6117
Dec 23, 202432.2832.2932.1732.2432.24110
Dec 20, 202431.6232.3731.5132.3732.374,492
Dec 19, 202432.3332.3331.6831.8431.843,969
Dec 18, 202433.3433.5333.2833.5333.532,422
Dec 17, 202432.9733.0632.8732.8732.8719
Dec 16, 202433.1133.2332.9833.2033.20968
Dec 13, 202433.2833.3432.8933.0133.016,551
Dec 12, 202433.4433.6033.3733.5133.511,581
Dec 11, 202433.7233.7433.5533.6733.6782
Dec 10, 202433.8033.8933.6533.7533.75178
Dec 9, 202433.9534.1433.8333.9233.928,223
Dec 6, 202434.2134.2134.1034.1434.1460
Dec 5, 202434.1134.1133.9834.0534.05869
Dec 4, 202433.7034.1533.7034.0134.017,922
Dec 3, 202433.4533.5233.4033.5233.52157
Dec 2, 202433.4633.4633.3333.3533.3577
Nov 29, 202433.0533.3233.0533.3133.31255
Nov 27, 202433.0533.0532.6632.8532.851,021
Nov 26, 202433.3333.3433.1933.2833.28203
Nov 25, 202433.5633.7233.2933.4433.447,862
Nov 22, 202433.0333.4033.0333.3533.358,597
Nov 21, 202433.0033.1532.7333.1533.15421
Nov 20, 202432.7832.7832.4032.6232.629,614
Nov 19, 202432.1332.6332.1332.6332.636,468
Nov 18, 202432.0832.3332.0132.1832.1810,775
Nov 15, 202432.4632.4632.0932.0932.0911,010
Nov 14, 202432.9832.9832.7232.7532.7521,237
Nov 13, 202433.1533.2433.0933.1133.111,099
Nov 12, 202433.4233.5133.1633.1633.161,577
Nov 11, 202433.8433.9533.6933.8133.812,674
Nov 8, 202433.5333.5833.5033.5733.571,943
Nov 7, 202432.9833.4032.9833.4033.402,953
Nov 6, 202433.1933.2532.9533.2133.21391
Nov 5, 202432.3132.7732.2732.7632.7614,748
Nov 4, 202432.0732.2532.0732.1432.14664
Nov 1, 202432.1032.1731.9631.9831.98378
Oct 31, 202432.3332.3331.7331.7531.75351
Oct 30, 202432.3432.5532.3432.5532.559
Oct 29, 202432.0832.3832.0832.3632.361,907
Oct 28, 202432.0632.1432.0632.1132.111,200
Oct 25, 202431.7831.9031.7831.8831.883,176
Oct 24, 202431.3731.4631.2831.2831.283,265
Oct 23, 202431.2531.3431.0531.0531.0510,148
Oct 22, 202431.7131.7531.6631.7531.75599
Oct 21, 202432.0532.2031.8631.9731.971,329
Oct 18, 202431.7032.0631.7031.9631.962,646
Oct 17, 202431.9031.9231.5631.5631.565,159
Oct 16, 202431.5531.5531.4131.5131.511,571
Oct 15, 202432.0032.2931.7531.7531.758,814
Oct 14, 202432.2332.3732.2132.2932.29343
Oct 11, 202431.8832.1731.8832.1732.17301
Oct 10, 202431.7231.9231.7031.9231.9240
Oct 9, 202431.8731.9431.8731.9431.94393
Oct 8, 202431.8231.8831.7731.8731.87126
Oct 7, 202431.9631.9931.8731.9931.99545
Oct 4, 202432.0132.0831.7631.9931.99171
Oct 3, 202431.6331.6331.5831.5831.5813
Oct 2, 202431.4331.7231.4331.7231.721,988
Oct 1, 202432.0832.2131.6931.6931.69206
Sep 30, 202432.0032.2031.9832.2032.20131
Sep 27, 202432.2832.3832.2032.3132.311,376
Sep 26, 202431.8032.3531.8032.3132.313,460
Sep 25, 202431.5931.7531.5831.7531.75112
Sep 24, 202431.2031.3431.1131.3431.3470
Sep 23, 202431.0531.2231.0531.2231.221,128
Sep 20, 202431.0531.0530.7530.9330.932,862
Sep 19, 202431.1531.1531.0231.1331.131,185
Sep 18, 202430.4630.8630.3330.8630.866,684
Sep 17, 202430.5930.6830.4530.4530.453,472
Sep 16, 202430.4530.5730.4030.5030.50754
Sep 13, 202430.4630.6630.4630.6130.6192
Sep 12, 202430.0730.4130.0430.4130.419,988
Sep 11, 202429.5229.6529.2729.4929.49633
Sep 10, 202429.4929.4929.2329.2329.23138
Sep 9, 202429.3929.6529.3929.6529.6573
Sep 6, 202429.7029.7029.2029.2029.20519
Sep 5, 202429.7030.0029.6729.8129.817,197
Sep 4, 202429.8330.2329.7630.0630.063,379
Sep 3, 202431.2731.2730.3930.3930.3930,202
Aug 30, 202431.5431.6731.3731.4431.441,536
Aug 29, 202431.4031.7531.4031.7131.71770
Aug 28, 202431.6131.6931.2531.2531.25733
Aug 27, 202431.4231.6831.4231.6031.60319
Aug 23, 202431.4231.8031.4231.8031.802,417
Aug 22, 202431.7631.7831.2331.2331.231,833
Aug 21, 202431.3031.4931.2531.4931.499,364
Aug 20, 202431.0731.2431.0231.0531.05704
Aug 19, 202430.5530.9230.5130.9230.927,494
Aug 16, 202430.3430.5130.3430.4530.4517
Aug 15, 202430.1230.3530.0530.3330.3388
Aug 14, 202430.0330.0729.7429.9029.904,304
Aug 13, 202429.4529.8029.4529.8029.80417
Aug 12, 202429.0429.3529.0429.2029.201,060
Aug 9, 202428.8728.9128.8328.9128.9126
Aug 8, 202428.8428.9828.6328.8328.8386
Aug 7, 202428.9529.1528.4528.4528.451,183
Aug 6, 202428.0928.1827.7128.1228.12844
Aug 5, 202427.0028.0026.6827.7427.745,542
Aug 2, 202428.6628.6628.1528.3828.3811,367
Aug 1, 202430.5230.5229.3829.9029.9019,529
Jul 31, 202430.7530.7930.5730.7930.792,546
Jul 30, 202430.2030.2929.7029.9329.93443
Jul 29, 202430.4730.5030.3330.3330.3321
Jul 26, 202430.4330.4330.3830.3830.38175
Jul 25, 202429.9429.9829.5529.9829.9825
Jul 24, 202430.8430.8730.5930.6630.661,742
Jul 23, 202430.9831.2030.9831.2031.2013
Jul 22, 202431.0731.1730.9731.1731.171,263
Jul 19, 202430.9430.9430.8530.8530.8515
Jul 18, 202431.4031.4230.8531.0531.055,725
Jul 17, 202431.6631.7531.3331.5031.504,529
Jul 16, 202431.9832.1331.9832.0732.077,094
Jul 15, 202432.2432.2431.9731.9731.971,787
Jul 12, 202431.6932.3331.6932.2732.2720,407
Jul 11, 202431.6032.0431.6031.8131.8120,961
Jul 10, 202431.3731.4831.3731.4831.485,556
Jul 9, 202431.3531.4431.3531.3631.361,688
Jul 8, 202431.1331.4431.1331.3731.377,642
Jul 5, 202431.1731.2531.0831.1631.1611,103
Jul 3, 202430.7931.1030.7931.1031.10204
Jul 2, 202430.5630.6830.5630.6430.64134
Jul 1, 202430.9230.9530.6730.7030.7038
Jun 28, 202430.8131.0330.8130.8730.87539
Jun 27, 2024 0.043077 Dividend
Jun 27, 202430.5730.7630.5730.7630.761,795
Jun 26, 202430.7930.8430.7430.8030.75421
Jun 25, 202430.6630.6630.5530.6230.5721
Jun 24, 202430.5930.7430.5530.5530.501,693
Jun 21, 202430.7930.8630.7030.7230.68476
Jun 20, 202431.4431.6231.0331.0330.9917,112
Jun 18, 202431.3131.5331.3131.4731.429,599
Jun 17, 202431.2631.2831.1631.2831.24972
Jun 14, 202431.3531.3631.2431.3231.2712,194
Jun 13, 202431.8231.8631.5831.5831.5417,323
Jun 12, 202431.7832.0631.6732.0131.973,982
Jun 11, 202431.1531.1730.9931.0030.963,315
Jun 10, 202431.0431.2430.9431.1331.08495
Jun 7, 202431.0931.2431.0631.2431.2018,039
Jun 6, 202431.6331.6331.3931.4431.40371
Jun 5, 202430.8831.4930.8831.4931.441,348
Jun 4, 202431.1931.1931.0731.0731.032,129
Jun 3, 202431.3031.3030.9330.9330.89429
May 31, 202430.9031.0030.3430.5730.5312,562
May 30, 202430.8730.9730.8330.9030.86493
May 29, 202431.1031.1430.9931.1031.069,547
May 28, 202431.4731.5831.4731.5331.496,809
May 24, 202431.3631.5031.3631.4431.407,039
May 23, 202431.8131.8731.3131.3131.272,314
May 22, 202431.4731.4731.3431.3831.343,902
May 21, 202431.5631.6031.5331.5331.48155
May 20, 202431.5231.8631.5231.8631.811,181
May 17, 202431.6631.7931.5931.6431.602,402
May 16, 202431.9932.0331.8831.8831.84160
May 15, 202431.5931.8131.5931.8131.77257
May 14, 202431.2831.4631.2831.3631.32649
May 13, 202431.3831.4631.3431.4231.3820,359
May 10, 202431.0931.4631.0931.2531.213,579
May 9, 202431.2031.2831.1031.2431.20770
May 8, 202431.3931.3930.9531.1231.084,396
May 7, 202431.3131.5031.2631.4631.4191

Related Tickers