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
28th Sep 2026 (Mon) 34.43 34.43 32.8353 32.8353 0
25th Sep 2026 (Fri) 34.43 34.43 32.9684 32.9684 40
24th Sep 2026 (Thu) 34.43 34.43 32.959 32.959 0
23rd Sep 2026 (Wed) 34.43 34.43 33.1578 33.1578 82
22nd Sep 2026 (Tue) 34.43 34.43 33.7531 33.7531 0
21st Sep 2026 (Mon) 34.43 34.43 33.7319 33.7319 0
18th Sep 2026 (Fri) 34.43 34.43 33.5791 33.5791 12
17th Sep 2026 (Thu) 34.43 34.43 33.7333 33.7333 36
16th Sep 2026 (Wed) 34.43 34.43 33.655 33.655 20
15th Sep 2026 (Tue) 34.43 34.43 33.8243 33.8243 0
14th Sep 2026 (Mon) 34.43 34.43 34.0307 34.0307 80
11th Sep 2026 (Fri) 34.43 34.43 34.0286 34.0286 0
10th Sep 2026 (Thu) 34.43 34.43 34.1606 34.1606 0
9th Sep 2026 (Wed) 34.43 34.43 34.2574 34.2574 12
8th Sep 2026 (Tue) 34.43 34.43 34.43 34.4323 164
7th Sep 2026 (Mon) 34.03 34.2602 34.03 34.2602 0
4th Sep 2026 (Fri) 34.03 34.2602 34.03 34.2602 0
3rd Sep 2026 (Thu) 34.03 34.2573 34.03 34.2573 45
2nd Sep 2026 (Wed) 34.03 34.03 34.03 34.0614 1,624
1st Sep 2026 (Tue) 33.66 33.7247 33.66 33.7247 0
31st Aug 2026 (Mon) 33.66 33.66 33.591 33.591 0
28th Aug 2026 (Fri) 33.66 33.66 33.4481 33.4481 5
27th Aug 2026 (Thu) 33.66 33.66 33.5441 33.5441 62
26th Aug 2026 (Wed) 33.66 33.6986 33.66 33.6986 0
25th Aug 2026 (Tue) 33.66 33.66 33.66 33.8647 149
24th Aug 2026 (Mon) 33.14 33.6938 33.14 33.6938 49
21st Aug 2026 (Fri) 33.14 33.6717 33.14 33.6717 0
20th Aug 2026 (Thu) 33.14 33.1663 33.14 33.1663 0
19th Aug 2026 (Wed) 33.14 33.14 33.14 33.1126 164
18th Aug 2026 (Tue) 32.72 32.72 32.72 32.6404 2
17th Aug 2026 (Mon) 32.67 32.67 32.67 32.6473 358
14th Aug 2026 (Fri) 32.60 32.60 32.4334 32.4334 206
13th Aug 2026 (Thu) 32.60 32.60 32.58 32.5926 200
12th Aug 2026 (Wed) 32.72 32.72 32.72 32.6928 36
11th Aug 2026 (Tue) 33.09 33.09 32.6638 32.6638 279
10th Aug 2026 (Mon) 33.09 33.09 33.0284 33.0284 50
7th Aug 2026 (Fri) 33.09 33.09 33.09 33.1171 104
6th Aug 2026 (Thu) 33.50 33.50 33.0954 33.0954 0
5th Aug 2026 (Wed) 33.50 33.50 33.1727 33.1727 0
4th Aug 2026 (Tue) 33.50 33.50 33.50 33.4845 156
3rd Aug 2026 (Mon) 33.35 33.35 33.3182 33.3182 0
31st Jul 2026 (Fri) 33.35 33.35 33.35 33.30 1
30th Jul 2026 (Thu) 33.25 33.25 33.25 33.4408 210
29th Jul 2026 (Wed) 32.84 32.84 32.8239 32.8239 0
FTSE 100 Latest
Value10,684.88
Change-10.37