Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

GLDV UCITS ETF

30.825

0.075 (0.24%)

Jul 29 2024 - Closed

Delayed by 15 minutes

GLDV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	30.75	0.14	0.46%	30.64	30.80	30.64	3,326
Jul 25 2024	30.61	0.00	0.00%	30.435	30.67	30.325	6,352
Jul 24 2024	30.61	0.14	0.46%	30.415	30.61	30.34	13,920
Jul 23 2024	30.47	0.17	0.56%	30.34	30.50	30.32	11,205
Jul 22 2024	30.30	0.13	0.43%	30.24	30.32	30.12	12,069
Jul 19 2024	30.17	-0.42	-1.37%	30.305	30.305	30.17	4,218
Jul 18 2024	30.59	0.23	0.74%	30.39	30.645	30.355	6,967
Jul 17 2024	30.365	0.34	1.15%	30.085	30.40	30.00	4,668
Jul 16 2024	30.02	0.19	0.64%	29.74	30.02	29.74	8,782
Jul 15 2024	29.83	-0.03	-0.08%	29.815	29.915	29.73	20,967
Jul 12 2024	29.855	0.22	0.74%	29.805	29.93	29.765	14,581
Jul 11 2024	29.635	0.43	1.45%	29.335	29.68	29.23	7,508
Jul 10 2024	29.21	0.30	1.04%	29.045	29.215	29.04	5,045
Jul 09 2024	28.91	-0.03	-0.10%	28.955	29.045	28.825	7,187
Jul 08 2024	28.94	-0.06	-0.19%	28.925	29.00	28.84	15,188
Jul 05 2024	28.995	-0.11	-0.36%	29.155	29.16	28.935	6,524
Jul 04 2024	29.10	-0.08	-0.26%	29.13	29.165	29.10	7,388
Jul 03 2024	29.175	-0.06	-0.19%	29.18	29.28	29.17	5,915
Jul 02 2024	29.23	0.00	0.00%	29.195	29.31	29.15	7,387
Jul 01 2024	29.23	0.09	0.29%	29.285	29.355	29.20	7,493
Jun 28 2024	29.145	0.26	0.90%	29.135	29.205	29.125	11,129
Jun 27 2024	28.885	0.04	0.14%	28.905	28.905	28.74	4,973
Jun 26 2024	28.845	-0.24	-0.83%	29.05	29.05	28.845	4,403
Jun 25 2024	29.085	-0.12	-0.41%	29.20	29.21	29.085	4,944
Jun 24 2024	29.205	0.29	1.02%	28.92	29.205	28.90	13,725
Jun 21 2024	28.91	-0.03	-0.09%	28.975	29.01	28.91	9,154
Jun 20 2024	28.935	0.11	0.36%	28.90	29.00	28.845	5,937
Jun 19 2024	28.83	0.00	0.00%	28.89	28.91	28.83	3,056
Jun 18 2024	28.83	0.23	0.80%	28.775	28.87	28.745	3,848
Jun 17 2024	28.60	-0.01	-0.02%	28.765	28.765	28.55	10,327
Jun 14 2024	28.605	-0.06	-0.21%	28.72	28.725	28.535	7,432
Jun 13 2024	28.665	-0.34	-1.17%	28.785	28.83	28.66	5,203
Jun 12 2024	29.005	0.11	0.40%	28.895	29.12	28.85	6,572
Jun 11 2024	28.89	-0.06	-0.21%	28.955	28.955	28.80	4,368
Jun 10 2024	28.95	0.01	0.03%	28.89	28.95	28.89	8,064
Jun 07 2024	28.94	-0.07	-0.22%	29.005	29.005	28.84	13,862
Jun 06 2024	29.005	-0.10	-0.33%	29.05	29.095	28.91	3,460
Jun 05 2024	29.10	-0.06	-0.21%	29.14	29.16	29.10	4,268
Jun 04 2024	29.16	-0.03	-0.09%	29.125	29.185	28.97	5,177
Jun 03 2024	29.185	0.11	0.36%	29.395	29.41	29.185	7,164
May 31 2024	29.08	0.27	0.94%	28.97	29.10	28.81	5,450
May 30 2024	28.81	0.24	0.86%	28.62	28.81	28.61	12,019
May 29 2024	28.565	-0.38	-1.30%	28.695	28.755	28.565	4,858
May 28 2024	28.94	-0.13	-0.43%	29.065	29.065	28.94	11,714
May 27 2024	29.065	0.07	0.22%	29.035	29.12	29.03	10,734
May 24 2024	29.00	-0.18	-0.60%	28.935	29.06	28.935	27,158
May 23 2024	29.175	-0.33	-1.12%	29.52	29.52	29.12	12,220
May 22 2024	29.505	-0.06	-0.20%	29.575	29.575	29.48	2,906
May 21 2024	29.565	-0.14	-0.45%	29.545	29.58	29.46	5,985
May 20 2024	29.70	0.04	0.12%	29.65	29.745	29.65	8,935
May 17 2024	29.665	0.04	0.14%	29.605	29.685	29.605	7,734
May 16 2024	29.625	0.01	0.03%	29.585	29.67	29.56	4,178
May 15 2024	29.615	0.16	0.56%	29.57	29.695	29.535	16,308
May 14 2024	29.45	-0.11	-0.37%	29.495	29.575	29.45	8,091
May 13 2024	29.56	0.08	0.29%	29.515	29.60	29.47	10,512
May 10 2024	29.475	0.21	0.70%	29.50	29.595	29.475	47,068
May 09 2024	29.27	0.09	0.29%	29.27	29.36	29.205	9,430
May 08 2024	29.185	-0.04	-0.12%	29.205	29.265	29.02	7,683
May 07 2024	29.22	0.20	0.67%	29.11	29.225	29.09	17,646
May 06 2024	29.025	0.18	0.62%	28.955	29.08	28.955	8,268
May 03 2024	28.845	0.06	0.23%	28.835	29.00	28.73	22,506
May 02 2024	28.78	-0.10	-0.33%	28.755	28.81	28.705	12,313
Apr 30 2024	28.875	-0.15	-0.52%	29.005	29.005	28.785	10,216

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