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
3rd Apr 2026 (Fri) 21.40 21.44 21.40 21.475 525
2nd Apr 2026 (Thu) 21.40 21.44 21.40 21.475 525
1st Apr 2026 (Wed) 21.32 21.32 21.25 21.29 342
31st Mar 2026 (Tue) 21.109 21.109 21.10 21.1847 236
30th Mar 2026 (Mon) 20.66 20.73 20.66 20.66 0
27th Mar 2026 (Fri) 20.46 20.64 20.38 20.4783 1,034
26th Mar 2026 (Thu) 20.63 20.63 20.63 20.5028 3
25th Mar 2026 (Wed) 20.76 20.76 20.76 20.705 7
24th Mar 2026 (Tue) 20.34 20.39 20.34 20.455 225
23rd Mar 2026 (Mon) 20.50 20.50 20.35 20.4369 100
20th Mar 2026 (Fri) 20.71 20.71 20.39 20.455 33
19th Mar 2026 (Thu) 20.79 20.94 20.74 20.9449 1,706
18th Mar 2026 (Wed) 20.99 20.99 20.949 20.87 240
17th Mar 2026 (Tue) 20.64 20.97 20.64 20.97 50
16th Mar 2026 (Mon) 20.64 20.64 20.62 20.695 0
13th Mar 2026 (Fri) 20.44 20.44 20.385 20.385 29
12th Mar 2026 (Thu) 20.44 20.45 20.39 20.4397 229
11th Mar 2026 (Wed) 20.16 20.6097 20.16 20.6097 163
10th Mar 2026 (Tue) 20.16 20.4852 20.16 20.4852 82
9th Mar 2026 (Mon) 20.16 20.27 20.16 20.4983 407
6th Mar 2026 (Fri) 20.46 20.52 20.40 20.5503 0
5th Mar 2026 (Thu) 20.55 20.67 20.55 20.615 133
4th Mar 2026 (Wed) 20.72 20.86 20.72 20.8044 2,766
3rd Mar 2026 (Tue) 20.54 20.93 20.54 20.87 685
2nd Mar 2026 (Mon) 21.599 21.599 21.445 21.445 35
27th Feb 2026 (Fri) 21.599 21.66 21.599 21.615 872
26th Feb 2026 (Thu) 21.63 21.63 21.63 21.585 199
25th Feb 2026 (Wed) 21.45 21.4704 21.45 21.4704 0
24th Feb 2026 (Tue) 21.45 21.45 21.415 21.415 0
23rd Feb 2026 (Mon) 21.45 21.46 21.38 21.3997 511
20th Feb 2026 (Fri) 21.36 21.36 21.33 21.36 300
19th Feb 2026 (Thu) 21.12 21.16 21.12 21.11 258
18th Feb 2026 (Wed) 21.09 21.09 21.00 20.9646 200
17th Feb 2026 (Tue) 20.91 21.01 20.91 21.035 858
16th Feb 2026 (Mon) 20.92 20.92 20.91 20.92 56
13th Feb 2026 (Fri) 20.92 20.92 20.91 20.92 56
12th Feb 2026 (Thu) 21.10 21.10 20.99 20.9661 40
11th Feb 2026 (Wed) 21.02 21.14 21.02 21.10 236
10th Feb 2026 (Tue) 20.939 20.939 20.939 20.93 109
9th Feb 2026 (Mon) 20.95 20.99 20.95 20.9304 263
6th Feb 2026 (Fri) 20.45 20.8188 20.45 20.8188 0
5th Feb 2026 (Thu) 20.45 20.47 20.45 20.5053 2,913
FTSE 100 Latest
Value10,436.29
Change71.50