ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

GLIN VanEck India Growth Leaders ETF

50.3549
-0.2367 (-0.47%)
Jun 26 2024 - Closed
Delayed by 15 minutes

GLIN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 26 2024 50.3549 -0.24 -0.47% 50.53 50.57 50.1184 4,475
Jun 25 2024 50.5916 -0.17 -0.33% 50.67 50.79 50.52 6,720
Jun 24 2024 50.759 0.37 0.73% 50.72 50.98 50.4701 32,026
Jun 21 2024 50.39 -0.05 -0.10% 50.48 50.49 50.12 10,828
Jun 20 2024 50.4389 -0.34 -0.67% 50.59 50.61 50.1001 14,692
Jun 18 2024 50.781 0.17 0.34% 50.71 50.8997 50.65 8,755
Jun 17 2024 50.6099 0.09 0.18% 50.46 50.75 50.46 10,353
Jun 14 2024 50.52 0.61 1.22% 50.06 50.52 50.06 15,268
Jun 13 2024 49.9093 -0.04 -0.07% 50.02 50.02 49.745 5,019
Jun 12 2024 49.9448 0.69 1.41% 49.60 50.00 49.60 28,074
Jun 11 2024 49.25 0.15 0.30% 49.21 49.25 49.00 7,725
Jun 10 2024 49.1003 0.16 0.33% 49.05 49.28 48.97 15,161
Jun 07 2024 48.9378 0.39 0.80% 48.91 49.34 48.7401 32,457
Jun 06 2024 48.55 0.82 1.72% 48.45 48.55 48.10 14,443
Jun 05 2024 47.73 1.83 3.98% 47.14 47.81 47.00 41,857
Jun 04 2024 45.9043 -3.58 -7.23% 46.18 46.208 45.00 103,100
Jun 03 2024 49.48 1.50 3.13% 49.17 49.50 48.45 36,385
May 31 2024 47.98 0.12 0.25% 47.91 47.98 47.5882 7,939
May 30 2024 47.8606 -0.29 -0.61% 47.91 48.0273 47.66 3,402
May 29 2024 48.1535 -0.25 -0.51% 48.24 48.26 48.0101 8,517
May 28 2024 48.40 -0.51 -1.04% 48.60 48.60 48.20 16,293
May 24 2024 48.9108 0.28 0.57% 48.80 48.99 48.80 14,363
May 23 2024 48.6343 0.31 0.65% 48.70 48.80 48.61 14,721
May 22 2024 48.3198 -0.10 -0.21% 48.30 48.39 48.2101 6,466
May 21 2024 48.4218 -0.10 -0.21% 48.38 48.70 48.22 12,280
May 20 2024 48.525 0.32 0.65% 48.61 48.66 48.40 16,979
May 17 2024 48.2094 0.32 0.66% 48.19 48.34 48.03 20,604
May 16 2024 47.8916 -0.13 -0.27% 48.03 48.24 47.70 10,638
May 15 2024 48.0213 0.38 0.79% 47.94 48.0999 47.8298 8,153
May 14 2024 47.6434 0.52 1.11% 47.63 47.80 47.55 6,624
May 13 2024 47.1195 0.45 0.95% 47.81 47.81 47.0253 12,418
May 10 2024 46.6743 -0.43 -0.92% 47.08 47.09 46.5901 10,521
May 09 2024 47.1062 -0.30 -0.62% 46.96 47.26 46.7053 10,358
May 08 2024 47.4016 0.09 0.18% 47.30 47.75 47.30 10,144
May 07 2024 47.3148 -0.70 -1.45% 47.50 47.66 47.0775 15,585
May 06 2024 48.01 -0.61 -1.25% 48.11 48.28 47.82 103,931
May 03 2024 48.62 0.06 0.12% 48.60 48.89 48.3801 54,604
May 02 2024 48.56 0.75 1.57% 48.25 48.5999 48.14 12,552
May 01 2024 47.81 -0.04 -0.08% 47.85 48.06 47.7201 5,715
Apr 30 2024 47.85 -0.14 -0.29% 47.82 47.99 47.70 18,353
Apr 29 2024 47.99 0.17 0.36% 47.88 48.00 47.7801 12,068
Apr 26 2024 47.82 0.10 0.21% 47.93 48.00 47.80 16,647
Apr 25 2024 47.72 0.50 1.06% 47.54 47.90 47.49 11,226
Apr 24 2024 47.22 -0.03 -0.06% 47.25 47.25 47.11 6,165
Apr 23 2024 47.25 -0.13 -0.27% 47.31 47.35 47.00 9,235
Apr 22 2024 47.38 0.87 1.87% 47.08 47.38 46.88 9,035
Apr 19 2024 46.51 0.04 0.09% 46.55 46.61 46.30 25,744
Apr 18 2024 46.47 -0.11 -0.24% 46.44 46.6585 46.37 10,320
Apr 17 2024 46.58 -0.02 -0.04% 46.78 46.78 46.28 33,377
Apr 16 2024 46.60 -0.23 -0.49% 46.77 46.803 46.58 42,779
Apr 15 2024 46.83 -0.33 -0.70% 47.20 47.2299 46.68 21,754
Apr 12 2024 47.16 -0.63 -1.32% 47.52 47.645 47.1201 30,469
Apr 11 2024 47.79 0.17 0.36% 47.66 47.93 47.51 7,624
Apr 10 2024 47.62 -0.38 -0.79% 47.58 47.81 47.502 11,007
Apr 09 2024 48.00 -0.05 -0.10% 47.94 48.02 47.7164 9,785
Apr 08 2024 48.05 -0.14 -0.29% 47.90 48.145 47.81 9,476
Apr 05 2024 48.19 0.54 1.12% 47.69 48.19 47.311 71,458
Apr 04 2024 47.6548 0.14 0.30% 47.87 48.0999 47.57 4,379
Apr 03 2024 47.51 0.21 0.44% 47.56 47.9999 47.39 30,213
Apr 02 2024 47.30 -0.01 -0.02% 47.29 47.30 46.865 7,188
Apr 01 2024 47.31 0.18 0.38% 47.35 47.4707 46.8701 19,924