Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
UCITS ETF (GLDV)
UCITS ETF (GLDV) Historical

GLDV UCITS ETF

31.72

0.055 (0.17%)

Last Updated: 03:31:47

Delayed by 15 minutes

GLDV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 15 2025	31.665	0.49	1.59%	31.305	31.73	31.305	20,290
Jan 14 2025	31.17	0.06	0.18%	31.37	31.40	31.17	5,608
Jan 13 2025	31.115	0.01	0.05%	30.965	31.185	30.945	35,237
Jan 10 2025	31.10	-0.42	-1.32%	31.515	31.60	31.075	189,631
Jan 09 2025	31.515	0.05	0.17%	31.435	31.555	31.435	7,704
Jan 08 2025	31.46	-0.14	-0.44%	31.52	31.59	31.335	22,819
Jan 07 2025	31.60	-0.07	-0.21%	31.46	31.64	31.43	9,635
Jan 06 2025	31.665	-0.23	-0.71%	31.87	31.87	31.59	4,918
Jan 03 2025	31.89	-0.09	-0.28%	31.845	31.90	31.715	14,727
Jan 02 2025	31.98	0.53	1.69%	31.815	31.99	31.695	7,837
Dec 30 2024	31.45	-0.09	-0.29%	31.425	31.485	31.315	12,285
Dec 27 2024	31.54	0.27	0.86%	31.49	31.575	31.46	23,351
Dec 23 2024	31.27	-0.19	-0.59%	31.425	31.485	31.27	7,789
Dec 20 2024	31.455	0.15	0.46%	31.15	31.455	30.965	5,742
Dec 19 2024	31.31	-0.50	-1.57%	31.315	31.42	31.14	8,119
Dec 18 2024	31.81	-0.08	-0.24%	31.865	31.93	31.775	12,798
Dec 17 2024	31.885	-0.20	-0.62%	31.935	31.96	31.755	11,186
Dec 16 2024	32.085	0.02	0.08%	32.05	32.14	32.025	20,099
Dec 13 2024	32.06	-0.29	-0.88%	32.215	32.335	32.005	7,967
Dec 12 2024	32.345	-0.09	-0.28%	32.25	32.36	32.24	8,420
Dec 11 2024	32.435	-0.03	-0.09%	32.43	32.485	32.36	6,346
Dec 10 2024	32.465	-0.19	-0.57%	32.475	32.535	32.23	11,527
Dec 09 2024	32.65	0.07	0.21%	32.69	32.705	32.575	6,764
Dec 06 2024	32.58	-0.18	-0.55%	32.715	32.80	32.58	12,967
Dec 05 2024	32.76	0.05	0.15%	32.78	32.825	32.75	24,437
Dec 04 2024	32.71	-0.19	-0.58%	32.895	32.925	32.705	15,161
Dec 03 2024	32.90	-0.16	-0.50%	33.05	33.13	32.865	11,003
Dec 02 2024	33.065	-0.12	-0.36%	33.31	33.395	33.065	7,987
Nov 29 2024	33.185	-0.07	-0.21%	33.24	33.30	33.17	4,840
Nov 28 2024	33.255	0.05	0.17%	33.195	33.28	33.15	9,176
Nov 27 2024	33.20	0.07	0.21%	33.195	33.27	33.125	14,335
Nov 26 2024	33.13	-0.27	-0.79%	33.21	33.21	33.07	10,993
Nov 25 2024	33.395	-0.03	-0.07%	33.39	33.465	33.22	13,660
Nov 22 2024	33.42	0.63	1.91%	32.90	33.42	32.90	14,766
Nov 21 2024	32.795	0.41	1.25%	32.495	32.795	32.425	22,680
Nov 20 2024	32.39	0.19	0.59%	32.455	32.455	32.325	4,719
Nov 19 2024	32.20	-0.15	-0.45%	32.43	32.465	32.03	10,960
Nov 18 2024	32.345	0.03	0.11%	32.295	32.345	32.22	32,952
Nov 15 2024	32.31	0.02	0.05%	32.08	32.37	32.08	16,568
Nov 14 2024	32.295	0.02	0.08%	32.21	32.455	32.21	7,564
Nov 13 2024	32.27	-0.02	-0.06%	32.13	32.30	32.10	15,608
Nov 12 2024	32.29	-0.27	-0.84%	32.355	32.395	32.195	18,914
Nov 11 2024	32.565	0.48	1.50%	32.255	32.565	32.255	29,970
Nov 08 2024	32.085	0.21	0.64%	31.85	32.09	31.765	3,865
Nov 07 2024	31.88	-0.06	-0.17%	32.00	32.125	31.88	9,740
Nov 06 2024	31.935	0.79	2.54%	32.245	32.365	31.90	14,191
Nov 05 2024	31.145	-0.01	-0.03%	31.12	31.20	31.025	4,255
Nov 04 2024	31.155	-0.25	-0.80%	31.15	31.22	31.125	3,722
Nov 01 2024	31.405	-0.35	-1.10%	31.455	31.56	31.235	7,579
Oct 31 2024	31.755	-0.06	-0.17%	31.82	31.885	31.70	5,260
Oct 30 2024	31.81	-0.21	-0.64%	31.895	32.01	31.75	11,443
Oct 29 2024	32.015	-0.16	-0.48%	32.25	32.25	32.015	8,330
Oct 28 2024	32.17	0.04	0.12%	32.14	32.17	32.015	5,671
Oct 25 2024	32.13	-0.10	-0.31%	32.245	32.285	32.095	7,790
Oct 24 2024	32.23	-0.16	-0.49%	32.39	32.40	32.23	4,638
Oct 23 2024	32.39	0.19	0.57%	32.26	32.39	32.225	10,731
Oct 22 2024	32.205	-0.15	-0.45%	32.205	32.265	32.07	14,827
Oct 21 2024	32.35	-0.21	-0.63%	32.63	32.64	32.35	12,291
Oct 18 2024	32.555	-0.05	-0.14%	32.55	32.635	32.48	7,877

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