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
10th Jul 2026 (Fri) 21.56 21.67 21.56 21.67 8
9th Jul 2026 (Thu) 21.56 21.565 21.56 21.565 0
8th Jul 2026 (Wed) 21.56 21.5662 21.56 21.5662 1
7th Jul 2026 (Tue) 21.56 21.56 21.56 21.575 0
6th Jul 2026 (Mon) 21.551 21.551 21.49 21.49 50
3rd Jul 2026 (Fri) 21.551 21.565 21.551 21.565 0
2nd Jul 2026 (Thu) 21.551 21.551 21.551 21.565 0
1st Jul 2026 (Wed) 21.05 21.05 21.05 21.23 3
30th Jun 2026 (Tue) 21.35 21.36 21.35 21.36 0
29th Jun 2026 (Mon) 21.35 21.35 21.35 21.32 608
26th Jun 2026 (Fri) 21.389 21.389 21.389 21.345 685
25th Jun 2026 (Thu) 21.35 21.35 21.35 21.29 0
24th Jun 2026 (Wed) 21.36 21.36 21.305 21.305 0
23rd Jun 2026 (Tue) 21.36 21.36 21.36 21.36 0
22nd Jun 2026 (Mon) 21.27 21.441 21.27 21.42 310
19th Jun 2026 (Fri) 21.39 21.471 21.39 21.47 201
18th Jun 2026 (Thu) 21.39 21.471 21.39 21.47 201
17th Jun 2026 (Wed) 21.90 21.90 21.6597 21.6597 0
16th Jun 2026 (Tue) 21.90 21.945 21.90 21.945 0
15th Jun 2026 (Mon) 21.90 21.90 21.875 21.875 0
12th Jun 2026 (Fri) 21.90 21.9546 21.90 21.9546 25
11th Jun 2026 (Thu) 21.90 21.90 21.76 21.92 0
10th Jun 2026 (Wed) 21.56 21.609 21.56 21.56 52
9th Jun 2026 (Tue) 21.48 21.51 21.48 21.4931 0
8th Jun 2026 (Mon) 21.50 21.50 21.50 21.425 240
5th Jun 2026 (Fri) 21.74 21.83 21.67 21.7827 0
4th Jun 2026 (Thu) 21.48 21.48 21.48 21.50 100
3rd Jun 2026 (Wed) 21.50 21.50 21.44 21.48 1,100
2nd Jun 2026 (Tue) 21.62 21.62 21.62 21.695 528
1st Jun 2026 (Mon) 21.68 21.84 21.68 21.805 5,306
29th May 2026 (Fri) 21.73 21.76 21.73 21.76 76
28th May 2026 (Thu) 21.73 21.73 21.66 21.72 2,400
27th May 2026 (Wed) 22.04 22.04 21.825 21.825 0
26th May 2026 (Tue) 22.04 22.04 21.93 21.975 637
25th May 2026 (Mon) 22.18 22.18 22.07 22.07 20
22nd May 2026 (Fri) 22.18 22.18 22.07 22.07 20
21st May 2026 (Thu) 22.18 22.24 22.18 22.24 0
20th May 2026 (Wed) 22.18 22.18 22.17 22.155 514
19th May 2026 (Tue) 22.01 22.03 21.98 22.01 1,200
18th May 2026 (Mon) 21.901 21.98 21.901 21.9678 223
15th May 2026 (Fri) 21.85 21.85 21.85 21.86 100
14th May 2026 (Thu) 21.94 21.94 21.94 21.93 120
13th May 2026 (Wed) 22.00 22.04 22.00 22.015 845
12th May 2026 (Tue) 21.96 22.01 21.959 22.00 200
11th May 2026 (Mon) 22.08 22.08 22.04 22.075 1,379
FTSE 100 Latest
Value10,497.29
Change24.84