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
20th May 2026 (Wed) 32.08 32.08 32.08 32.4719 147
19th May 2026 (Tue) 31.82 31.84 31.82 31.853 300
18th May 2026 (Mon) 32.12 32.12 32.12 32.1998 61
15th May 2026 (Fri) 31.98 31.98 31.98 31.96 0
14th May 2026 (Thu) 32.48 32.48 32.46 32.4091 1,090
13th May 2026 (Wed) 32.66 32.66 32.4805 32.4805 7
12th May 2026 (Tue) 32.66 32.69 32.66 32.7031 241
11th May 2026 (Mon) 32.85 32.85 32.85 32.901 107
8th May 2026 (Fri) 32.85 32.85 32.82 32.821 104
7th May 2026 (Thu) 32.76 32.76 32.62 32.5785 518
6th May 2026 (Wed) 33.00 33.00 33.00 33.2046 18
5th May 2026 (Tue) 32.73 32.73 32.73 32.8249 30
4th May 2026 (Mon) 32.31 32.39 32.31 32.3275 208
1st May 2026 (Fri) 32.71 32.71 32.5225 32.5225 11
30th Apr 2026 (Thu) 32.71 32.71 32.71 32.75 32
29th Apr 2026 (Wed) 32.56 32.56 32.2936 32.2936 31
28th Apr 2026 (Tue) 32.56 32.56 32.56 32.65 39
27th Apr 2026 (Mon) 33.55 33.55 32.6982 32.6982 5
24th Apr 2026 (Fri) 33.55 33.55 32.9633 32.9633 0
23rd Apr 2026 (Thu) 33.55 33.55 33.007 33.007 61
22nd Apr 2026 (Wed) 33.55 33.55 33.245 33.245 29
21st Apr 2026 (Tue) 33.55 33.55 33.32 33.32 328
20th Apr 2026 (Mon) 33.64 33.64 33.64 33.663 101
17th Apr 2026 (Fri) 33.60 33.901 33.60 33.901 161
16th Apr 2026 (Thu) 33.60 33.61 33.57 33.65 547
15th Apr 2026 (Wed) 33.82 33.83 33.82 33.8814 579
14th Apr 2026 (Tue) 34.11 34.12 34.09 34.091 488
13th Apr 2026 (Mon) 33.47 33.77 33.47 33.8693 767
10th Apr 2026 (Fri) 33.50 33.53 33.43 33.4618 646
9th Apr 2026 (Thu) 33.22 33.45 33.22 33.3726 182
8th Apr 2026 (Wed) 33.20 33.47 33.04 33.133 1,584
7th Apr 2026 (Tue) 32.39 32.39 32.39 32.251 97
6th Apr 2026 (Mon) 32.41 32.41 32.35 32.35 1
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
FTSE 100 Latest
Value10,443.47
Change11.13