abrdn ETF More Historical Data - ABGD39 | ADVFN

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

Get Started

Home
Investing
Stocks
Brazil
BOV
abrdn ETF (ABGD39)
abrdn ETF (ABGD39) Historical

ABGD39 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 29 2024	65.15	0.00	0.00%	65.15	65.15	65.15	0
Jul 26 2024	65.15	0.00	0.00%	65.15	65.15	65.15	0
Jul 25 2024	65.15	0.00	0.00%	65.15	65.15	65.15	0
Jul 24 2024	65.15	0.00	0.00%	65.15	65.15	65.15	0
Jul 23 2024	65.15	0.00	0.00%	65.15	65.15	65.15	0
Jul 22 2024	65.15	0.00	0.00%	65.15	65.15	65.15	0
Jul 19 2024	65.15	0.00	0.00%	65.15	65.15	65.15	0
Jul 18 2024	65.15	2.16	3.43%	65.46	65.46	65.15	5
Jul 17 2024	62.99	0.00	0.00%	62.99	62.99	62.99	0
Jul 16 2024	62.99	0.00	0.00%	62.99	62.99	62.99	0
Jul 15 2024	62.99	0.00	0.00%	62.99	62.99	62.99	0
Jul 12 2024	62.99	1.61	2.62%	62.99	62.99	62.99	14
Jul 11 2024	61.38	0.00	0.00%	61.38	61.38	61.38	0
Jul 10 2024	61.38	-1.97	-3.11%	61.38	61.38	61.38	127
Jul 09 2024	63.35	0.00	0.00%	63.35	63.35	63.35	0
Jul 08 2024	63.35	0.00	0.00%	63.35	63.35	63.35	0
Jul 05 2024	63.35	0.00	0.00%	63.35	63.35	63.35	0
Jul 04 2024	63.35	0.00	0.00%	63.35	63.35	63.35	0
Jul 03 2024	63.35	0.00	0.00%	63.35	63.35	63.35	0
Jul 02 2024	63.35	1.55	2.51%	63.35	63.35	63.35	4
Jul 01 2024	61.80	0.00	0.00%	61.80	61.80	61.80	0
Jun 28 2024	61.80	1.41	2.33%	62.10	62.10	61.80	2
Jun 27 2024	60.39	0.00	0.00%	60.39	60.39	60.39	0
Jun 26 2024	60.39	-0.09	-0.15%	60.39	60.39	60.39	55
Jun 25 2024	60.48	0.84	1.41%	60.48	60.48	60.48	4
Jun 24 2024	59.64	-1.50	-2.45%	59.64	59.64	59.64	3
Jun 21 2024	61.14	-0.33	-0.54%	61.14	61.14	61.14	1
Jun 20 2024	61.47	1.71	2.86%	61.47	61.47	61.47	9
Jun 19 2024	59.76	0.00	0.00%	59.76	59.76	59.76	0
Jun 18 2024	59.76	0.00	0.00%	59.76	59.76	59.76	0
Jun 17 2024	59.76	0.00	0.00%	59.76	59.76	59.76	0
Jun 14 2024	59.76	-0.72	-1.19%	59.90	59.90	59.65	52
Jun 13 2024	60.48	0.00	0.00%	60.48	60.48	60.48	0
Jun 12 2024	60.48	1.14	1.92%	60.48	60.48	60.48	37
Jun 11 2024	59.34	-0.36	-0.60%	59.34	59.34	59.34	2
Jun 10 2024	59.70	0.00	0.00%	59.70	59.70	59.70	0
Jun 07 2024	59.70	0.00	0.00%	59.70	59.70	59.70	0
Jun 06 2024	59.70	0.00	0.00%	59.70	59.70	59.70	0
Jun 05 2024	59.70	1.01	1.72%	59.70	59.70	59.70	9
Jun 04 2024	58.69	0.00	0.00%	58.69	58.69	58.69	0
Jun 03 2024	58.69	-0.01	-0.02%	58.74	58.74	58.69	25
May 31 2024	58.70	0.92	1.59%	58.90	58.90	58.70	2
May 29 2024	57.78	0.00	0.00%	57.78	57.78	57.78	0
May 28 2024	57.78	0.08	0.14%	58.13	58.13	57.78	127
May 27 2024	57.70	0.00	0.00%	57.70	57.70	57.70	0
May 24 2024	57.70	0.00	0.00%	57.70	57.70	57.70	0
May 23 2024	57.70	-1.52	-2.57%	58.00	58.00	57.70	2
May 22 2024	59.22	0.00	0.00%	59.22	59.22	59.22	0
May 21 2024	59.22	0.00	0.00%	59.22	59.22	59.22	0
May 20 2024	59.22	0.00	0.00%	59.22	59.22	59.22	0
May 17 2024	59.22	1.62	2.81%	59.22	59.22	59.22	9
May 16 2024	57.60	0.00	0.00%	57.60	57.60	57.60	0
May 15 2024	57.60	0.00	0.00%	57.60	57.60	57.60	0
May 14 2024	57.60	-0.90	-1.54%	57.60	57.60	57.60	1
May 13 2024	58.50	0.00	0.00%	58.50	58.50	58.50	0
May 10 2024	58.50	0.90	1.56%	58.50	58.50	58.50	1
May 09 2024	57.60	0.90	1.59%	57.60	57.60	57.60	26
May 08 2024	56.70	0.00	0.00%	56.70	56.70	56.70	0
May 07 2024	56.70	0.00	0.00%	56.70	56.70	56.70	0
May 06 2024	56.70	0.00	0.00%	56.70	56.70	56.70	0
May 03 2024	56.70	0.00	0.00%	56.70	56.70	56.70	0
May 02 2024	56.70	0.00	0.00%	56.70	56.70	56.70	0

Skyharbour Resources (QX)

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