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
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
4th Feb 2026 (Wed) 20.69 20.72 20.659 20.71 241
3rd Feb 2026 (Tue) 20.57 20.64 20.54 20.625 340
2nd Feb 2026 (Mon) 20.41 20.48 20.41 20.4812 287
30th Jan 2026 (Fri) 20.45 20.45 20.38 20.39 372
29th Jan 2026 (Thu) 20.39 20.61 20.30 20.585 116
28th Jan 2026 (Wed) 20.29 20.34 20.29 20.35 472
27th Jan 2026 (Tue) 20.30 20.31 20.28 20.35 1,695
26th Jan 2026 (Mon) 19.989 20.04 19.989 20.03 647
23rd Jan 2026 (Fri) 19.60 19.71 19.60 19.771 503
22nd Jan 2026 (Thu) 19.74 19.75 19.64 19.68 201
21st Jan 2026 (Wed) 19.65 19.65 19.65 19.5816 35
20th Jan 2026 (Tue) 19.57 19.59 19.57 19.495 15
19th Jan 2026 (Mon) 19.679 19.679 19.57 19.57 21
16th Jan 2026 (Fri) 19.679 19.679 19.57 19.57 21
15th Jan 2026 (Thu) 19.679 19.68 19.66 19.6341 1,306
14th Jan 2026 (Wed) 19.65 19.689 19.65 19.695 1,526
13th Jan 2026 (Tue) 19.61 19.619 19.61 19.6854 3,657
12th Jan 2026 (Mon) 19.63 19.73 19.63 19.6854 405
9th Jan 2026 (Fri) 19.529 19.59 19.52 19.57 520
8th Jan 2026 (Thu) 19.48 19.58 19.48 19.535 346
7th Jan 2026 (Wed) 19.445 19.445 19.39 19.43 266
6th Jan 2026 (Tue) 19.68 19.68 19.53 19.5403 1,678
5th Jan 2026 (Mon) 19.41 19.65 19.41 19.635 324
2nd Jan 2026 (Fri) 19.59 19.59 19.59 19.615 144
1st Jan 2026 (Thu) 19.41 19.43 19.311 19.405 1,145
31st Dec 2025 (Wed) 19.41 19.43 19.311 19.405 1,145
30th Dec 2025 (Tue) 19.499 19.515 19.499 19.4912 300
29th Dec 2025 (Mon) 19.62 19.62 19.62 19.585 0
26th Dec 2025 (Fri) 19.64 19.64 19.64 19.645 708
25th Dec 2025 (Thu) 19.47 19.575 19.47 19.575 15
24th Dec 2025 (Wed) 19.47 19.575 19.47 19.575 15
23rd Dec 2025 (Tue) 19.47 19.48 19.45 19.475 975
22nd Dec 2025 (Mon) 19.38 19.39 19.38 19.3986 435
19th Dec 2025 (Fri) 19.29 19.33 19.29 19.2747 2,215
18th Dec 2025 (Thu) 19.24 19.259 19.21 19.215 309
17th Dec 2025 (Wed) 19.19 19.19 19.105 19.1291 1,566
16th Dec 2025 (Tue) 19.14 19.14 19.05 19.04 868
15th Dec 2025 (Mon) 19.03 19.1053 19.03 19.1053 0
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
FTSE 100 Latest
Value10,369.75
Change60.53