Global X Funds More Historical Data - BLBT39 | ADVFN

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

Get Started

Home
Investing
Stocks
Brazil
BOV
Global X Funds (BLBT39)
Global X Funds (BLBT39) Historical

BLBT39 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	27.65	0.59	2.18%	27.65	27.65	27.65	250
Jul 10 2024	27.06	0.00	0.00%	27.06	27.06	27.06	0
Jul 09 2024	27.06	0.00	0.00%	27.06	27.06	27.06	1
Jul 08 2024	27.06	-0.20	-0.73%	27.06	27.06	27.06	2
Jul 05 2024	27.26	-0.22	-0.80%	27.26	27.26	27.26	57,611
Jul 04 2024	27.48	0.00	0.00%	27.48	27.48	27.48	0
Jul 03 2024	27.48	0.00	0.00%	27.48	27.48	27.48	0
Jul 02 2024	27.48	0.00	0.00%	27.48	27.48	27.48	0
Jul 01 2024	27.48	0.48	1.78%	27.03	27.48	27.03	196
Jun 28 2024	27.00	-0.18	-0.66%	27.00	27.00	27.00	30
Jun 27 2024	27.18	0.18	0.67%	27.18	27.18	27.18	4
Jun 26 2024	27.00	0.34	1.28%	27.00	27.00	27.00	14
Jun 25 2024	26.66	-0.10	-0.37%	26.67	26.67	26.66	19
Jun 24 2024	26.76	-0.24	-0.89%	26.46	26.76	26.46	168
Jun 21 2024	27.00	-0.21	-0.77%	27.00	27.00	27.00	1
Jun 20 2024	27.21	-0.66	-2.37%	27.30	27.30	27.21	60
Jun 19 2024	27.87	0.03	0.11%	27.87	27.87	27.87	50
Jun 18 2024	27.84	0.27	0.98%	27.27	27.84	27.27	66
Jun 17 2024	27.57	0.12	0.44%	27.57	27.57	27.57	46
Jun 14 2024	27.45	-0.54	-1.93%	27.50	27.50	27.39	33
Jun 13 2024	27.99	-0.06	-0.21%	28.04	28.04	27.99	300
Jun 12 2024	28.05	0.00	0.00%	28.05	28.05	28.05	0
Jun 11 2024	28.05	-0.54	-1.89%	28.05	28.05	28.05	20
Jun 10 2024	28.59	0.42	1.49%	28.59	28.59	28.59	2
Jun 07 2024	28.17	-0.33	-1.16%	28.50	28.50	28.17	206
Jun 06 2024	28.50	-0.30	-1.04%	28.59	28.59	28.50	17
Jun 05 2024	28.80	0.00	0.00%	28.80	28.80	28.80	0
Jun 04 2024	28.80	0.33	1.16%	28.70	28.83	28.70	545
Jun 03 2024	28.47	0.00	0.00%	28.47	28.47	28.47	69
May 31 2024	28.47	0.27	0.96%	28.65	28.65	28.41	1,323
May 29 2024	28.20	-0.30	-1.05%	28.12	28.32	28.12	10,105
May 28 2024	28.50	0.13	0.46%	28.41	28.50	28.41	3
May 27 2024	28.37	-0.16	-0.56%	28.37	28.37	28.37	122
May 24 2024	28.53	0.00	0.00%	28.53	28.53	28.53	0
May 23 2024	28.53	-0.45	-1.55%	28.68	28.68	28.53	908
May 22 2024	28.98	0.15	0.52%	28.98	28.98	28.98	100
May 21 2024	28.83	-0.32	-1.10%	28.83	28.83	28.83	34
May 20 2024	29.15	0.81	2.86%	29.07	29.15	29.07	13
May 17 2024	28.34	0.00	0.00%	28.34	28.34	28.34	16
May 16 2024	28.34	-0.58	-2.01%	28.34	28.34	28.34	1
May 15 2024	28.92	-0.58	-1.97%	29.31	29.31	28.92	26
May 14 2024	29.50	0.39	1.34%	29.48	29.50	29.48	502
May 13 2024	29.11	-0.52	-1.75%	29.34	29.34	29.11	20,406
May 10 2024	29.63	0.00	0.00%	29.63	29.63	29.63	0
May 09 2024	29.63	0.78	2.70%	29.63	29.63	29.63	11
May 08 2024	28.85	-0.43	-1.47%	28.85	28.85	28.85	5
May 07 2024	29.28	0.00	0.00%	29.28	29.28	29.28	0
May 06 2024	29.28	-0.03	-0.10%	29.28	29.28	29.28	12
May 03 2024	29.31	0.18	0.62%	29.31	29.31	29.31	25
May 02 2024	29.13	0.63	2.21%	28.50	29.13	28.50	207
Apr 30 2024	28.50	-0.06	-0.21%	28.50	28.53	28.50	104
Apr 29 2024	28.56	1.26	4.62%	28.56	28.56	28.56	7
Apr 26 2024	27.30	0.24	0.89%	27.36	27.45	27.27	447
Apr 25 2024	27.06	0.09	0.33%	26.97	27.06	26.90	210
Apr 24 2024	26.97	-0.33	-1.21%	26.97	26.97	26.97	20
Apr 23 2024	27.30	-0.24	-0.87%	27.18	27.30	27.18	34
Apr 22 2024	27.54	0.00	0.00%	27.54	27.54	27.54	0
Apr 19 2024	27.54	-0.72	-2.55%	27.78	27.78	27.54	108
Apr 18 2024	28.26	0.00	0.00%	28.26	28.26	28.26	0
Apr 17 2024	28.26	0.18	0.64%	28.26	28.26	28.26	1
Apr 16 2024	28.08	-0.54	-1.89%	28.44	28.44	28.08	47
Apr 15 2024	28.62	0.27	0.95%	28.80	28.80	28.59	27

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