Xglobal Gov $ More Historical Data - XGSI | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Xglobal Gov $ (XGSI)
Xglobal Gov $ (XGSI) Historical

XGSI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	12.67	-0.04	-0.31%	12.685	12.7225	12.62	1
Jul 18 2024	12.71	0.02	0.12%	12.685	12.745	12.6375	12,204
Jul 17 2024	12.695	-0.04	-0.27%	12.71	12.7425	12.625	8,282
Jul 16 2024	12.73	0.03	0.24%	12.685	12.7375	12.635	776
Jul 15 2024	12.70	0.04	0.34%	12.64	13.3225	12.63	85,781
Jul 12 2024	12.6575	0.00	0.02%	12.63	13.3075	12.6075	792
Jul 11 2024	12.655	0.06	0.48%	12.57	13.32	12.54	5,448
Jul 10 2024	12.595	0.04	0.28%	12.595	12.595	12.595	16,005
Jul 09 2024	12.56	-0.03	-0.24%	12.585	13.2775	12.54	1,681
Jul 08 2024	12.59	0.01	0.10%	12.56	13.29	12.5325	173,736
Jul 05 2024	12.5775	0.04	0.32%	12.53	13.2225	12.4825	5,075
Jul 04 2024	12.5375	-0.01	-0.08%	12.5375	12.5375	12.5375	73
Jul 03 2024	12.5475	0.06	0.50%	12.51	13.2725	12.46	243
Jul 02 2024	12.485	0.01	0.08%	12.485	12.5575	12.445	196,162
Jul 01 2024	12.475	-0.07	-0.56%	12.52	13.25	12.4325	6,478
Jun 28 2024	12.545	-0.02	-0.16%	12.54	12.6125	12.51	431
Jun 27 2024	12.565	0.00	0.00%	12.55	12.625	12.5125	440
Jun 26 2024	12.565	-0.04	-0.32%	12.585	12.6325	12.515	17,336
Jun 25 2024	12.605	0.01	0.08%	12.60	12.66	12.5425	2,064
Jun 24 2024	12.595	-0.02	-0.12%	12.575	13.24	12.545	9,970
Jun 21 2024	12.61	0.00	0.04%	12.615	13.2975	12.59	103,576
Jun 20 2024	12.605	-0.02	-0.12%	12.595	13.2425	12.54	4,655
Jun 19 2024	12.62	0.00	0.04%	12.635	12.6725	12.5575	34,279
Jun 18 2024	12.615	0.02	0.18%	12.575	12.66	12.5525	15,952
Jun 17 2024	12.5925	-0.04	-0.28%	12.62	12.675	12.535	35,796
Jun 14 2024	12.6275	0.05	0.40%	12.615	13.295	12.6075	59,312
Jun 13 2024	12.5775	0.01	0.06%	12.56	13.2825	12.5475	24,269
Jun 12 2024	12.57	0.10	0.82%	12.495	13.27	12.48	85,090
Jun 11 2024	12.4675	0.01	0.10%	12.465	13.2275	12.405	5,608
Jun 10 2024	12.455	-0.05	-0.40%	12.51	13.1725	12.40	2,539
Jun 07 2024	12.505	-0.07	-0.52%	12.565	13.26	12.4375	1,656
Jun 06 2024	12.57	0.00	0.00%	12.57	13.2575	12.49	41,901
Jun 05 2024	12.57	0.04	0.30%	12.53	13.265	12.475	74,734
Jun 04 2024	12.5325	0.04	0.34%	12.53	12.60	12.4475	31,141
Jun 03 2024	12.49	0.05	0.40%	12.465	13.2275	12.405	40,664
May 31 2024	12.44	0.03	0.20%	12.40	13.1625	12.35	46,870
May 30 2024	12.415	0.03	0.28%	12.40	13.1975	12.355	561
May 29 2024	12.38	-0.08	-0.60%	12.42	12.45	12.335	23,297
May 28 2024	12.455	-0.01	-0.04%	12.48	12.525	12.415	11,561
May 24 2024	12.46	0.02	0.14%	12.455	12.50	12.395	5,841
May 23 2024	12.4425	-0.05	-0.38%	12.495	12.5475	12.3925	462,077
May 22 2024	12.49	0.02	0.12%	12.495	13.2375	12.4325	48,290
May 21 2024	12.475	-0.02	-0.14%	12.51	12.57	12.46	12,680
May 20 2024	12.4925	-0.03	-0.20%	12.51	12.5575	12.44	9,548
May 17 2024	12.5175	-0.03	-0.26%	12.53	13.2525	12.46	1,360
May 16 2024	12.55	0.00	0.02%	12.575	12.6125	12.50	67,542
May 15 2024	12.5475	0.07	0.60%	12.505	13.205	12.47	32,256
May 14 2024	12.4725	0.00	0.00%	12.47	12.5025	12.425	36,251
May 13 2024	12.4725	0.01	0.04%	12.465	12.54	12.4125	7,565
May 10 2024	12.4675	-0.01	-0.10%	12.52	12.5325	12.4175	51,522
May 09 2024	12.48	-0.02	-0.14%	12.485	12.5375	12.415	31,652
May 08 2024	12.4975	-0.03	-0.20%	12.515	12.5425	12.445	54,560
May 07 2024	12.5225	0.06	0.50%	12.50	12.57	12.465	24,052
May 03 2024	12.46	0.04	0.32%	12.46	12.46	12.46	47,550
May 02 2024	12.42	0.03	0.20%	12.39	12.4575	12.35	575,818
May 01 2024	12.395	0.02	0.14%	12.39	13.19	12.2775	128,192
Apr 30 2024	12.3775	-0.04	-0.30%	12.42	12.44	12.34	325
Apr 29 2024	12.415	0.04	0.34%	12.405	12.4775	12.355	1,578
Apr 26 2024	12.3725	0.04	0.28%	12.3725	12.3725	12.3725	13,495
Apr 25 2024	12.3375	-0.03	-0.20%	12.37	13.16	12.27	59,060
Apr 24 2024	12.3625	-0.04	-0.34%	12.385	12.435	12.3175	4,920
Apr 23 2024	12.405	-0.01	-0.06%	12.405	13.2025	12.345	579

Societe Generale Effekten

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