Global X Funds Historical Data - BEDC39 | ADVFN

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

Get Started

Home
Investing
Stocks
Brazil
BOV
Global X Funds (BEDC39)
Global X Funds (BEDC39) Historical

Global X Funds (BEDC39)

31.14

0.00

(0.00%)

Closed January 22 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	3.57	12.9488574538	27.57	32.2	27.27	35	30.3274359	DR
26	6.12	24.4604316547	25.02	32.2	25.02	32	29.94683473	DR
52	6.9	28.4653465347	24.24	32.2	23.56	35	28.40384458	DR
156	-2.3	-6.87799043062	33.44	35.64	21.76	13	29.55286449	DR
260	-2.3	-6.87799043062	33.44	35.64	21.76	13	29.55286449	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737494940	31.14	0	0.00	31.14	31.14	31.14	0
1737408540	31.14	0	0.00	31.14	31.14	31.14	0
1737149340	31.14	0	0.00	31.14	31.14	31.14	0
1737062940	31.14	0	0.00	31.14	31.14	31.14	0
1736976540	31.14	0	0.00	31.14	31.14	31.14	0
1736890140	31.14	0	0.00	31.14	31.14	31.14	0
1736803740	31.14	0	0.00	31.14	31.14	31.14	0
1736544540	31.14	0	0.00	31.14	31.14	31.14	0
1736458140	31.14	0	0.00	31.14	31.14	31.14	0
1736371740	31.14	0	0.00	31.14	31.14	31.14	0
1736285340	31.14	0	0.00	31.14	31.14	31.14	0
1736198940	31.14	0	0.00	31.14	31.14	31.14	0
1735939740	31.14	0	0.00	31.14	31.14	31.14	0
1735853340	31.14	0	0.00	31.14	31.14	31.14	0
1735594140	31.14	0	0.00	31.14	31.14	31.14	0
1735334940	31.14	0	0.00	31.14	31.14	31.14	0
1735248540	31.14	0	0.00	31.14	31.14	31.14	0
1734989340	31.14	0	0.00	31.14	31.14	31.14	0
1734730140	31.14	0	0.00	31.14	31.14	31.14	0
1734643740	31.14	0	0.00	31.14	31.14	31.14	0
1734557340	31.14	0	0.00	31.14	31.14	31.14	0
1734470940	31.14	-1.06	-3.29	31.14	31.14	31.14	22
1734384540	32.2	0	0.00	32.2	32.2	32.2	0
1734125340	32.2	0	0.00	32.2	32.2	32.2	0
1734038940	32.2	0	0.00	32.2	32.2	32.2	0
1733952540	32.2	0	0.00	32.2	32.2	32.2	0
1733866140	32.2	0	0.00	32.2	32.2	32.2	0
1733779740	32.2	0.31	0.97	32.2	32.2	32.2	22
1733520600	31.89	1.56	5.14	32.1	32.1	31.89	38
1733434200	30.33	0	0.00	30.33	30.33	30.33	0
1733347800	30.33	0	0.00	30.33	30.33	30.33	0
1733261400	30.33	0	0.00	30.33	30.33	30.33	0
1733175000	30.33	0	0.00	30.33	30.33	30.33	0
1732915800	30.33	0	0.00	30.33	30.33	30.33	0
1732829400	30.33	0	0.00	30.33	30.33	30.33	0
1732743000	30.33	3.06	11.22	30.01	30.33	30.01	171
1732656540	27.27	0	0.00	27.27	27.27	27.27	0
1732570140	27.27	0	0.00	27.27	27.27	27.27	0
1732310940	27.27	0	0.00	27.27	27.27	27.27	0
1732224540	27.27	0	0.00	27.27	27.27	27.27	0
1732051740	27.27	0	0.00	27.27	27.27	27.27	0
1731965340	27.27	-1.89	-6.48	28.35	28.35	27.27	12
1731619800	29.16	0	0.00	29.16	29.16	29.16	0
1731533400	29.16	-0.36	-1.22	29.16	29.16	29.16	10
1731446940	29.52	0	0.00	29.52	29.52	29.52	0
1731360540	29.52	1.47	5.24	29.52	29.52	29.52	10
1731101400	28.05	0	0.00	28.05	28.05	28.05	0
1731015000	28.05	0	0.00	28.05	28.05	28.05	0
1730928600	28.05	0.48	1.74	28.05	28.05	28.05	25
1730842200	27.57	0	0.00	27.57	27.57	27.57	0
1730755800	27.57	0	0.00	27.57	27.57	27.57	0
1730496600	27.57	0.21	0.77	27.57	27.57	27.57	2
1730410200	27.36	0	0.00	27.36	27.36	27.36	0
1730323800	27.36	0	0.00	27.36	27.36	27.36	0
1730237400	27.36	0	0.00	27.36	27.36	27.36	0
1730151000	27.36	0	0.00	27.36	27.36	27.36	0
1729891800	27.36	0	0.00	27.36	27.36	27.36	0
1729805400	27.36	0	0.00	27.36	27.36	27.36	0
1729719000	27.36	0	0.00	27.36	27.36	27.36	0
1729632600	27.36	2.34	9.35	26	27.54	26	44

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