Global X Funds More Historical Data - BHER39 | ADVFN

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

Get Started

Home
Investing
Stocks
Brazil
BOV
Global X Funds (BHER39)
Global X Funds (BHER39) Historical

BHER39 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	29.82	0.00	0.00%	29.82	29.82	29.82	0
Jul 16 2024	29.82	0.00	0.00%	29.82	29.82	29.82	0
Jul 15 2024	29.82	0.00	0.00%	29.82	29.82	29.82	0
Jul 12 2024	29.82	0.00	0.00%	29.82	29.82	29.82	0
Jul 11 2024	29.82	0.00	0.00%	29.82	29.82	29.82	0
Jul 10 2024	29.82	0.35	1.19%	29.82	29.82	29.82	7,000
Jul 09 2024	29.47	0.00	0.00%	29.47	29.47	29.47	0
Jul 08 2024	29.47	-0.02	-0.07%	29.47	29.47	29.47	117
Jul 05 2024	29.49	-0.16	-0.54%	29.46	29.49	29.46	9,000
Jul 04 2024	29.65	0.00	0.00%	29.65	29.65	29.65	0
Jul 03 2024	29.65	-0.52	-1.72%	29.65	29.65	29.65	307
Jul 02 2024	30.17	0.11	0.37%	30.17	30.17	30.17	80
Jul 01 2024	30.06	0.65	2.21%	30.06	30.06	30.06	3,200
Jun 28 2024	29.41	0.00	0.00%	29.41	29.41	29.41	0
Jun 27 2024	29.41	0.00	0.00%	29.41	29.41	29.41	0
Jun 26 2024	29.41	0.48	1.66%	29.74	29.74	29.41	76
Jun 25 2024	28.93	0.57	2.01%	28.93	28.93	28.93	127
Jun 24 2024	28.36	-0.32	-1.12%	28.62	28.65	28.36	6,032
Jun 21 2024	28.68	-0.12	-0.42%	28.80	28.86	28.62	6,485
Jun 20 2024	28.80	0.33	1.16%	28.74	28.80	28.74	12,601
Jun 19 2024	28.47	0.00	0.00%	28.47	28.47	28.47	0
Jun 18 2024	28.47	0.00	0.00%	28.47	28.47	28.47	0
Jun 17 2024	28.47	0.78	2.82%	28.47	28.47	28.47	4,800
Jun 14 2024	27.69	0.00	0.00%	27.69	27.69	27.69	0
Jun 13 2024	27.69	0.15	0.54%	27.69	27.69	27.69	55
Jun 12 2024	27.54	0.00	0.00%	27.54	27.54	27.54	0
Jun 11 2024	27.54	-0.72	-2.55%	27.54	27.54	27.54	133
Jun 10 2024	28.26	0.26	0.93%	28.26	28.26	28.26	4,900
Jun 07 2024	28.00	-0.11	-0.39%	27.99	28.00	27.99	39
Jun 06 2024	28.11	0.22	0.79%	28.11	28.11	28.11	4,900
Jun 05 2024	27.89	0.00	0.00%	27.89	27.89	27.89	0
Jun 04 2024	27.89	1.05	3.91%	27.75	28.14	27.75	11,498
Jun 03 2024	26.84	0.00	0.00%	26.84	26.84	26.84	0
May 31 2024	26.84	0.00	0.00%	26.84	26.84	26.84	0
May 29 2024	26.84	0.00	0.00%	26.84	26.84	26.84	0
May 28 2024	26.84	0.00	0.00%	26.84	26.84	26.84	0
May 27 2024	26.84	0.00	0.00%	26.84	26.84	26.84	0
May 24 2024	26.84	0.00	0.00%	26.84	26.84	26.84	0
May 23 2024	26.84	0.00	0.00%	26.84	26.84	26.84	0
May 22 2024	26.84	0.00	0.00%	26.84	26.84	26.84	0
May 21 2024	26.84	0.00	0.00%	26.84	26.84	26.84	0
May 20 2024	26.84	0.00	0.00%	26.84	26.84	26.84	0
May 17 2024	26.84	0.00	0.00%	26.84	26.84	26.84	0
May 16 2024	26.84	0.00	0.00%	26.84	26.84	26.84	0
May 15 2024	26.84	0.00	0.00%	26.84	26.84	26.84	0
May 14 2024	26.84	0.28	1.05%	26.84	26.84	26.84	263
May 13 2024	26.56	0.00	0.00%	26.56	26.56	26.56	0
May 10 2024	26.56	0.58	2.23%	26.60	26.60	26.56	7,000
May 09 2024	25.98	0.00	0.00%	25.98	25.98	25.98	0
May 08 2024	25.98	-0.01	-0.04%	25.98	25.98	25.98	7,400
May 07 2024	25.99	0.18	0.70%	25.99	25.99	25.99	185
May 06 2024	25.81	0.00	0.00%	25.81	25.81	25.81	0
May 03 2024	25.81	0.49	1.94%	25.81	25.81	25.81	141
May 02 2024	25.32	0.14	0.56%	25.32	25.32	25.32	1
Apr 30 2024	25.18	0.24	0.96%	25.20	25.20	25.18	7,000
Apr 29 2024	24.94	0.00	0.00%	24.94	24.94	24.94	0
Apr 26 2024	24.94	0.00	0.00%	24.94	24.94	24.94	0
Apr 25 2024	24.94	0.00	0.00%	24.94	24.94	24.94	0
Apr 24 2024	24.94	0.48	1.96%	24.94	24.94	24.94	87
Apr 23 2024	24.46	0.00	0.00%	24.46	24.46	24.46	0
Apr 22 2024	24.46	0.00	0.00%	24.46	24.46	24.46	0
Apr 19 2024	24.46	-0.66	-2.63%	24.46	24.46	24.46	96

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