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 (SDEM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 32.41 32.42 32.41 32.42 2
2nd Apr 2026 (Thu) 32.41 32.42 32.41 32.42 2
1st Apr 2026 (Wed) 32.41 32.51 32.37 32.3702 1,602
31st Mar 2026 (Tue) 31.35 32.4063 31.35 32.4063 4
30th Mar 2026 (Mon) 31.35 31.5137 31.35 31.5137 101
27th Mar 2026 (Fri) 31.35 31.35 31.35 31.385 160
26th Mar 2026 (Thu) 31.70 31.70 31.51 31.51 25
25th Mar 2026 (Wed) 31.97 31.97 31.97 31.9701 90
24th Mar 2026 (Tue) 31.42 31.42 31.42 31.42 113
23rd Mar 2026 (Mon) 31.75 31.75 31.49 31.49 202
20th Mar 2026 (Fri) 30.93 30.93 30.69 30.7113 129
19th Mar 2026 (Thu) 31.37 31.595 31.37 31.595 25
18th Mar 2026 (Wed) 31.37 31.37 31.37 31.2694 157
17th Mar 2026 (Tue) 31.43 31.695 31.43 31.695 45
16th Mar 2026 (Mon) 31.43 31.53 31.41 31.41 522
13th Mar 2026 (Fri) 31.36 31.36 31.06 31.06 934
12th Mar 2026 (Thu) 31.56 31.56 31.56 31.57 118
11th Mar 2026 (Wed) 32.22 32.22 32.1053 32.1053 75
10th Mar 2026 (Tue) 32.22 32.33 32.14 31.998 1,014
9th Mar 2026 (Mon) 31.76 32.155 30.86 32.1265 1,087
6th Mar 2026 (Fri) 31.97 31.97 31.8103 31.8103 56
5th Mar 2026 (Thu) 31.97 31.98 31.73 31.985 403
4th Mar 2026 (Wed) 32.36 32.40 32.36 32.39 566
3rd Mar 2026 (Tue) 32.43 32.43 32.43 32.42 338
2nd Mar 2026 (Mon) 33.17 33.24 33.17 33.24 338
27th Feb 2026 (Fri) 33.57 33.57 33.57 33.605 100
26th Feb 2026 (Thu) 33.63 33.63 33.63 33.60 255
25th Feb 2026 (Wed) 33.76 33.9053 33.76 33.9053 0
24th Feb 2026 (Tue) 33.76 33.76 33.7146 33.7146 0
23rd Feb 2026 (Mon) 33.76 33.76 33.58 33.61 0
20th Feb 2026 (Fri) 33.40 33.55 33.40 33.5537 431
19th Feb 2026 (Thu) 33.10 33.16 33.10 33.16 658
18th Feb 2026 (Wed) 33.11 33.11 33.04 33.04 33
17th Feb 2026 (Tue) 32.87 32.87 32.87 32.87 101
16th Feb 2026 (Mon) 32.89 32.91 32.89 32.91 220
13th Feb 2026 (Fri) 32.89 32.91 32.89 32.91 220
12th Feb 2026 (Thu) 33.05 33.15 33.05 33.12 333
11th Feb 2026 (Wed) 33.20 33.20 33.20 33.3782 125
10th Feb 2026 (Tue) 33.02 33.02 33.02 33.0239 109
9th Feb 2026 (Mon) 32.90 32.98 32.90 32.98 302
6th Feb 2026 (Fri) 32.80 32.88 32.80 32.81 110
5th Feb 2026 (Thu) 32.30 32.30 32.30 32.30 1
FTSE 100 Latest
Value10,436.29
Change71.50