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
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
8th May 2026 (Fri) 22.15 22.15 21.895 21.895 0
7th May 2026 (Thu) 22.15 22.15 21.7291 21.7291 27
6th May 2026 (Wed) 22.15 22.15 22.15 22.075 340
5th May 2026 (Tue) 21.87 21.91 21.87 21.96 610
4th May 2026 (Mon) 21.84 21.84 21.84 21.83 121
1st May 2026 (Fri) 22.081 22.081 22.001 22.06 212
30th Apr 2026 (Thu) 22.01 22.01 22.01 22.0438 196
29th Apr 2026 (Wed) 21.75 21.75 21.70 21.705 2,509
28th Apr 2026 (Tue) 21.79 21.88 21.79 21.88 0
27th Apr 2026 (Mon) 21.79 21.79 21.79 21.805 110
24th Apr 2026 (Fri) 21.80 21.80 21.80 21.79 167
23rd Apr 2026 (Thu) 21.83 21.87 21.81 21.71 242
22nd Apr 2026 (Wed) 21.87 21.87 21.84 21.79 210
21st Apr 2026 (Tue) 21.90 21.90 21.78 21.76 107
20th Apr 2026 (Mon) 21.90 21.90 21.865 21.865 155
17th Apr 2026 (Fri) 21.90 21.90 21.90 21.81 0
16th Apr 2026 (Thu) 22.01 22.01 21.85 21.825 121
15th Apr 2026 (Wed) 21.90 21.90 21.90 21.89 1,423
14th Apr 2026 (Tue) 21.78 21.925 21.78 21.925 10
13th Apr 2026 (Mon) 21.78 21.88 21.78 21.9259 709
10th Apr 2026 (Fri) 21.86 21.87 21.77 21.8096 215
9th Apr 2026 (Thu) 21.32 21.8454 21.32 21.8454 134
8th Apr 2026 (Wed) 21.32 21.6778 21.32 21.6778 33
7th Apr 2026 (Tue) 21.32 21.32 21.32 21.4822 16
6th Apr 2026 (Mon) 21.40 21.519 21.40 21.4629 327
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
FTSE 100 Latest
Value10,443.47
Change11.13