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 Intere (RATE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 17.90 17.9695 17.90 17.9695 4
17th Jul 2025 (Thu) 17.90 18.0348 17.90 18.0348 0
16th Jul 2025 (Wed) 17.90 18.2341 17.90 18.2341 0
15th Jul 2025 (Tue) 17.90 18.1357 17.90 18.1357 0
14th Jul 2025 (Mon) 17.90 18.0425 17.90 18.0425 0
11th Jul 2025 (Fri) 17.90 18.0889 17.90 18.0889 0
10th Jul 2025 (Thu) 17.90 17.90 17.785 17.785 26
9th Jul 2025 (Wed) 17.90 17.90 17.8111 17.8111 0
8th Jul 2025 (Tue) 17.90 17.9588 17.90 17.9588 102
7th Jul 2025 (Mon) 17.90 17.9791 17.90 17.9791 102
4th Jul 2025 (Fri) 17.90 17.90 17.8204 17.8204 56
3rd Jul 2025 (Thu) 17.90 17.90 17.8204 17.8204 56
2nd Jul 2025 (Wed) 17.90 17.90 17.8452 17.8452 16
1st Jul 2025 (Tue) 17.90 17.90 17.75 17.75 8
30th Jun 2025 (Mon) 17.90 17.90 17.6548 17.6548 16
27th Jun 2025 (Fri) 17.90 17.90 17.8887 17.8887 0
26th Jun 2025 (Thu) 17.90 17.90 17.90 17.8257 100
25th Jun 2025 (Wed) 18.69 18.69 17.9755 17.9755 0
24th Jun 2025 (Tue) 18.69 18.69 17.9226 17.9226 0
23rd Jun 2025 (Mon) 18.69 18.69 18.175 18.175 1
20th Jun 2025 (Fri) 18.69 18.69 18.3326 18.3326 3
19th Jun 2025 (Thu) 18.69 18.69 18.3119 18.3119 0
18th Jun 2025 (Wed) 18.69 18.69 18.3119 18.3119 0
17th Jun 2025 (Tue) 18.69 18.69 18.4141 18.4141 5
16th Jun 2025 (Mon) 18.69 18.69 18.5653 18.5653 55
13th Jun 2025 (Fri) 18.69 18.69 18.4854 18.4854 0
12th Jun 2025 (Thu) 18.69 18.69 18.2778 18.2778 0
11th Jun 2025 (Wed) 18.69 18.69 18.6256 18.6256 0
10th Jun 2025 (Tue) 18.69 18.7074 18.69 18.7074 0
9th Jun 2025 (Mon) 18.69 18.885 18.69 18.885 0
6th Jun 2025 (Fri) 18.69 18.7048 18.69 18.7048 0
5th Jun 2025 (Thu) 18.69 18.69 18.5347 18.5347 11
4th Jun 2025 (Wed) 18.69 18.69 18.569 18.569 16
3rd Jun 2025 (Tue) 18.69 18.69 18.69 18.809 370
2nd Jun 2025 (Mon) 18.76 18.76 18.76 18.7637 400
30th May 2025 (Fri) 19.23 19.23 18.6915 18.6915 0
29th May 2025 (Thu) 19.23 19.23 18.7534 18.7534 3
28th May 2025 (Wed) 18.7905 18.7905 18.7905 18.7905 4
27th May 2025 (Tue) 19.2796 19.2796 19.2796 19.2796 2
26th May 2025 (Mon) 19.2796 19.2796 19.2796 19.2796 0
24th May 2025 (Sat) 19.23 19.23 19.23 19.2796 405
23rd May 2025 (Fri) 19.23 19.23 19.23 19.23 405
22nd May 2025 (Thu) 19.81 19.81 19.81 19.81 202
21st May 2025 (Wed) 19.2654 19.2654 19.2654 19.2654 1
20th May 2025 (Tue) 19.0785 19.0785 19.0785 19.0785 10
19th May 2025 (Mon) 19.065 19.065 19.065 19.065 5
FTSE 100 Latest
Value8,992.12
Change19.48