Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (GEU3C)
Exchange Traded Fund (GEU3C) Historical

GEU3C Exchange Traded Fund

10.32

-0.006 (-0.06%)

Last Updated: 04:01:12

Delayed by 15 minutes

GEU3C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	10.326	0.01	0.12%	10.322	10.332	10.322	13,480
Jul 15 2024	10.314	0.00	0.04%	10.306	10.314	10.306	21,473
Jul 12 2024	10.31	-0.01	-0.06%	10.302	10.31	10.298	18,349
Jul 11 2024	10.316	0.02	0.16%	10.298	10.316	10.292	10,245
Jul 10 2024	10.30	0.01	0.08%	10.30	10.302	10.296	13,858
Jul 09 2024	10.292	0.00	-0.02%	10.294	10.296	10.282	28,170
Jul 08 2024	10.294	0.01	0.12%	10.288	10.294	10.278	17,357
Jul 05 2024	10.282	0.01	0.10%	10.282	10.284	10.276	17,602
Jul 04 2024	10.272	0.01	0.10%	10.272	10.286	10.272	21,297
Jul 03 2024	10.262	-0.01	-0.12%	10.272	10.278	10.262	15,683
Jul 02 2024	10.274	0.00	0.04%	10.276	10.276	10.272	14,746
Jul 01 2024	10.27	-0.02	-0.16%	10.264	10.27	10.264	15,995
Jun 28 2024	10.286	0.01	0.10%	10.278	10.286	10.272	9,311
Jun 27 2024	10.276	-0.01	-0.08%	10.274	10.286	10.272	3,006
Jun 26 2024	10.284	0.01	0.08%	10.282	10.284	10.274	5,846
Jun 25 2024	10.276	-0.01	-0.06%	10.28	10.294	10.276	15,798
Jun 24 2024	10.282	0.00	-0.04%	10.272	10.282	10.272	1,190
Jun 21 2024	10.286	0.01	0.10%	10.28	10.292	10.278	9,098
Jun 20 2024	10.276	0.00	0.02%	10.264	10.32	10.264	6,846
Jun 19 2024	10.274	-0.01	-0.06%	10.272	10.274	10.264	10,261
Jun 18 2024	10.28	0.01	0.10%	10.27	10.28	10.27	6,177
Jun 17 2024	10.27	-0.01	-0.14%	10.276	10.276	10.262	2,280
Jun 14 2024	10.284	0.02	0.18%	10.28	10.29	10.27	14,903
Jun 13 2024	10.266	0.01	0.10%	10.254	10.266	10.246	8,847
Jun 12 2024	10.256	0.01	0.12%	10.234	10.256	10.234	5,939
Jun 11 2024	10.244	0.01	0.08%	10.236	10.244	10.228	9,814
Jun 10 2024	10.236	-0.01	-0.08%	10.228	10.244	10.224	22,509
Jun 07 2024	10.244	-0.01	-0.10%	10.238	10.27	10.234	16,941
Jun 06 2024	10.254	0.01	0.06%	10.26	10.26	10.242	10,552
Jun 05 2024	10.248	0.00	0.00%	10.254	10.26	10.248	6,472
Jun 04 2024	10.248	0.00	0.02%	10.246	10.248	10.246	99,286
Jun 03 2024	10.246	0.00	0.02%	10.24	10.246	10.24	980
May 31 2024	10.244	0.01	0.12%	10.23	10.244	10.23	9,356
May 30 2024	10.232	0.00	-0.02%	10.228	10.232	10.226	15,469
May 29 2024	10.234	-0.01	-0.12%	10.226	10.234	10.226	1,401
May 28 2024	10.246	0.01	0.06%	10.238	10.246	10.232	1,347
May 27 2024	10.24	0.01	0.14%	10.234	10.24	10.234	12,538
May 24 2024	10.226	0.00	-0.04%	10.232	10.232	10.218	11,509
May 23 2024	10.23	-0.01	-0.14%	10.238	10.238	10.224	9,874
May 22 2024	10.244	0.00	-0.02%	10.24	10.244	10.24	15,481
May 21 2024	10.246	0.00	0.04%	10.246	10.246	10.246	10,856
May 20 2024	10.242	0.00	-0.02%	10.246	10.248	10.238	14,836
May 17 2024	10.244	-0.01	-0.12%	10.25	10.25	10.244	7,502
May 16 2024	10.256	0.00	0.04%	10.252	10.256	10.248	7,141
May 15 2024	10.252	0.02	0.16%	10.236	10.252	10.236	13,697
May 14 2024	10.236	-0.01	-0.08%	10.232	10.246	10.232	20,337
May 13 2024	10.244	0.01	0.08%	10.238	10.244	10.23	14,694
May 10 2024	10.236	-0.01	-0.14%	10.236	10.258	10.23	21,651
May 09 2024	10.25	0.01	0.08%	10.232	10.25	10.23	22,026
May 08 2024	10.242	0.00	-0.04%	10.236	10.242	10.234	4,157
May 07 2024	10.246	0.00	0.02%	10.24	10.246	10.238	17,992
May 06 2024	10.244	0.00	-0.04%	10.248	10.248	10.244	4,939
May 03 2024	10.248	0.02	0.23%	10.232	10.248	10.216	20,223
May 02 2024	10.224	0.00	-0.02%	10.218	10.232	10.17	69,833
Apr 30 2024	10.226	0.00	-0.02%	10.218	10.226	10.218	8,385
Apr 29 2024	10.228	0.01	0.06%	10.22	10.23	10.22	33,238
Apr 26 2024	10.222	0.01	0.06%	10.212	10.222	10.212	4,569
Apr 25 2024	10.216	0.00	-0.04%	10.224	10.226	10.214	16,510
Apr 24 2024	10.22	-0.01	-0.08%	10.222	10.224	10.22	7,536
Apr 23 2024	10.228	0.00	0.04%	10.224	10.228	10.224	6,246
Apr 22 2024	10.224	0.01	0.06%	10.218	10.224	10.212	7,731
Apr 19 2024	10.218	0.00	0.04%	10.224	10.23	10.212	10,217
Apr 18 2024	10.214	-0.01	-0.14%	10.232	10.232	10.214	45,199

Exchange Traded

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