Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
BNPP ESGEMU3-5 ETF (GEMU)
BNPP ESGEMU3-5 ETF (GEMU) Historical

GEMU BNPP ESGEMU3-5 ETF

9.289

0.014 (0.15%)

Jul 05 2024 - Closed

Delayed by 15 minutes

GEMU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 05 2024	9.289	0.01	0.15%	9.273	9.289	9.273	29,296
Jul 04 2024	9.275	0.00	0.00%	9.277	9.277	9.27	28,275
Jul 03 2024	9.275	0.00	0.03%	9.269	9.275	9.255	7,481
Jul 02 2024	9.272	0.02	0.19%	9.257	9.272	9.25	17,457
Jul 01 2024	9.254	-0.02	-0.24%	9.266	9.266	9.252	33,909
Jun 28 2024	9.276	0.00	-0.04%	9.285	9.285	9.272	33,814
Jun 27 2024	9.28	-0.01	-0.13%	9.278	9.285	9.277	4,195
Jun 26 2024	9.292	0.00	-0.02%	9.298	9.298	9.285	17,133
Jun 25 2024	9.294	0.00	0.00%	9.295	9.307	9.294	9,216
Jun 24 2024	9.294	-0.01	-0.14%	9.297	9.297	9.289	38,438
Jun 21 2024	9.307	0.03	0.29%	9.299	9.307	9.299	9,307
Jun 20 2024	9.28	0.00	-0.03%	9.281	9.287	9.273	19,507
Jun 19 2024	9.283	-0.01	-0.05%	9.253	9.292	9.253	42,163
Jun 18 2024	9.288	0.01	0.06%	9.28	9.298	9.274	18,409
Jun 17 2024	9.282	-0.01	-0.14%	9.30	9.30	9.273	4,092
Jun 14 2024	9.295	0.04	0.38%	9.281	9.304	9.273	60,105
Jun 13 2024	9.26	0.00	-0.02%	9.257	9.26	9.245	51,582
Jun 12 2024	9.262	0.04	0.39%	9.229	9.262	9.227	18,577
Jun 11 2024	9.226	0.01	0.15%	9.22	9.23	9.206	445,943
Jun 10 2024	9.212	-0.02	-0.18%	9.218	9.218	9.212	42,382
Jun 07 2024	9.229	-0.02	-0.24%	9.259	9.26	9.222	53,567
Jun 06 2024	9.251	-0.02	-0.26%	9.268	9.274	9.251	46,525
Jun 05 2024	9.275	0.01	0.11%	9.271	9.275	9.258	13,877
Jun 04 2024	9.265	0.01	0.11%	9.264	9.269	9.257	10,985
Jun 03 2024	9.255	0.02	0.23%	9.231	9.255	9.231	23,430
May 31 2024	9.234	0.01	0.11%	9.22	9.236	9.215	18,865
May 30 2024	9.224	-0.01	-0.07%	9.23	9.231	9.21	119,864
May 29 2024	9.23	-0.01	-0.13%	9.225	9.238	9.225	5,775
May 28 2024	9.242	-0.01	-0.10%	9.248	9.252	9.242	16,744
May 27 2024	9.251	0.03	0.33%	9.24	9.253	9.23	7,318
May 24 2024	9.221	-0.01	-0.10%	9.228	9.24	9.221	37,514
May 23 2024	9.23	-0.02	-0.26%	9.259	9.269	9.224	58,761
May 22 2024	9.254	-0.01	-0.12%	9.256	9.26	9.25	11,626
May 21 2024	9.265	0.00	0.02%	9.258	9.271	9.258	43,579
May 20 2024	9.263	0.00	-0.04%	9.257	9.267	9.254	19,919
May 17 2024	9.267	-0.02	-0.17%	9.273	9.276	9.261	8,510
May 16 2024	9.283	0.00	-0.01%	9.299	9.299	9.278	3,156
May 15 2024	9.284	0.03	0.35%	9.267	9.29	9.262	19,145
May 14 2024	9.252	-0.01	-0.12%	9.275	9.275	9.245	43,468
May 13 2024	9.263	0.00	0.00%	9.252	9.265	9.252	60,934
May 10 2024	9.263	0.00	0.02%	9.269	9.276	9.263	27,778
May 09 2024	9.261	-0.01	-0.08%	9.275	9.279	9.259	11,816
May 08 2024	9.268	-0.02	-0.19%	9.276	9.283	9.268	17,059
May 07 2024	9.286	0.02	0.21%	9.278	9.286	9.272	19,881
May 06 2024	9.267	0.00	0.03%	9.333	9.333	9.267	32,751
May 03 2024	9.264	0.04	0.39%	9.242	9.283	9.242	46,087
May 02 2024	9.228	0.00	0.01%	9.236	9.254	9.228	108,504
Apr 30 2024	9.227	-0.03	-0.32%	9.243	9.252	9.227	16,723
Apr 29 2024	9.257	0.02	0.22%	9.281	9.281	9.244	139,587
Apr 26 2024	9.237	0.02	0.17%	9.227	9.237	9.222	56,910
Apr 25 2024	9.221	-0.01	-0.13%	9.239	9.243	9.214	47,807
Apr 24 2024	9.233	-0.02	-0.22%	9.275	9.275	9.229	12,505
Apr 23 2024	9.253	0.00	-0.01%	9.255	9.264	9.245	84,125
Apr 22 2024	9.254	0.02	0.18%	9.244	9.257	9.235	32,834
Apr 19 2024	9.237	-0.01	-0.10%	9.251	9.257	9.234	33,582
Apr 18 2024	9.246	-0.01	-0.12%	9.267	9.267	9.246	13,976
Apr 17 2024	9.257	0.00	0.03%	9.248	9.262	9.248	37,456
Apr 16 2024	9.254	-0.01	-0.11%	9.265	9.275	9.254	58,955
Apr 15 2024	9.264	-0.04	-0.39%	9.285	9.289	9.264	29,831
Apr 12 2024	9.30	0.03	0.36%	9.282	9.304	9.279	73,167
Apr 11 2024	9.267	0.01	0.06%	9.253	9.267	9.253	13,772
Apr 10 2024	9.261	-0.02	-0.26%	9.288	9.298	9.261	13,242
Apr 09 2024	9.285	0.02	0.16%	9.272	9.285	9.269	46,623

BNPP ESGEMU3-5 ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions