Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Global X Msci S (EFAS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 19.03 19.039 19.03 18.995 200
11th Dec 2025 (Thu) 19.10 19.13 19.10 19.0695 981
10th Dec 2025 (Wed) 18.89 18.90 18.89 18.8752 130
9th Dec 2025 (Tue) 18.73 18.82 18.73 18.79 200
8th Dec 2025 (Mon) 18.83 18.83 18.80 18.78 263
5th Dec 2025 (Fri) 18.84 18.84 18.82 18.82 159
4th Dec 2025 (Thu) 18.84 18.87 18.84 18.87 1,400
3rd Dec 2025 (Wed) 18.82 18.82 18.82 18.835 3,417
2nd Dec 2025 (Tue) 18.85 18.88 18.815 18.835 714
1st Dec 2025 (Mon) 18.905 18.905 18.88 18.89 231
28th Nov 2025 (Fri) 18.82 18.82 18.82 18.84 172
27th Nov 2025 (Thu) 18.779 18.779 18.77 18.7377 243
26th Nov 2025 (Wed) 18.779 18.779 18.77 18.7377 41
25th Nov 2025 (Tue) 18.629 18.629 18.629 18.615 100
24th Nov 2025 (Mon) 18.45 18.48 18.45 18.46 448
21st Nov 2025 (Fri) 18.40 18.40 18.39 18.48 277
20th Nov 2025 (Thu) 18.55 18.55 18.445 18.445 0
19th Nov 2025 (Wed) 18.55 18.55 18.46 18.445 995
18th Nov 2025 (Tue) 18.59 18.68 18.52 18.635 107
17th Nov 2025 (Mon) 18.885 18.885 18.74 18.7173 205
14th Nov 2025 (Fri) 18.87 18.91 18.83 18.875 2,427
13th Nov 2025 (Thu) 19.00 19.00 18.95 18.9347 355
12th Nov 2025 (Wed) 18.96 19.02 18.96 18.99 69
11th Nov 2025 (Tue) 18.83 18.83 18.83 18.81 192
10th Nov 2025 (Mon) 18.665 18.74 18.665 18.7042 303
7th Nov 2025 (Fri) 18.48 18.56 18.48 18.5605 430
6th Nov 2025 (Thu) 18.47 18.55 18.47 18.535 201
5th Nov 2025 (Wed) 18.40 18.40 18.40 18.4236 125
4th Nov 2025 (Tue) 18.52 18.56 18.52 18.56 0
3rd Nov 2025 (Mon) 18.52 18.56 18.52 18.56 61
31st Oct 2025 (Fri) 18.52 18.52 18.52 18.51 200
30th Oct 2025 (Thu) 18.75 18.75 18.6214 18.6214 10
29th Oct 2025 (Wed) 18.75 18.76 18.72 18.6857 514
28th Oct 2025 (Tue) 18.77 18.79 18.765 18.795 902
27th Oct 2025 (Mon) 18.69 18.8248 18.69 18.8248 0
24th Oct 2025 (Fri) 18.69 18.7134 18.69 18.7134 55
23rd Oct 2025 (Thu) 18.69 18.71 18.67 18.6698 201
22nd Oct 2025 (Wed) 18.55 18.55 18.55 18.4721 59
21st Oct 2025 (Tue) 18.525 18.525 18.525 18.525 0
20th Oct 2025 (Mon) 18.57 18.64 18.57 18.5903 570
17th Oct 2025 (Fri) 18.48 18.60 18.48 18.5564 876
16th Oct 2025 (Thu) 18.41 18.57 18.41 18.535 399
15th Oct 2025 (Wed) 18.50 18.58 18.50 18.5078 437
14th Oct 2025 (Tue) 18.50 18.62 18.50 18.6056 240
13th Oct 2025 (Mon) 18.421 18.421 18.38 18.41 200
FTSE 100 Latest
Value9,649.03
Change-54.13