ETF More Historical Data - GHYE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (GHYE)
ETF (GHYE) Historical

GHYE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	19.778	-0.06	-0.30%	19.90	19.90	19.772	9,623
Jun 14 2024	19.838	0.01	0.05%	19.838	19.838	19.838	154
Jun 13 2024	19.828	0.12	0.59%	19.828	19.828	19.828	3
Jun 12 2024	19.712	-0.01	-0.03%	19.828	19.828	19.712	19,935
Jun 11 2024	19.718	-0.07	-0.37%	19.718	19.718	19.718	560
Jun 10 2024	19.792	0.15	0.74%	19.792	19.792	19.792	246
Jun 07 2024	19.646	-0.03	-0.17%	19.646	19.646	19.646	202
Jun 06 2024	19.68	0.00	0.00%	19.68	19.68	19.68	400
Jun 05 2024	19.68	0.11	0.55%	19.68	19.68	19.68	282
Jun 04 2024	19.572	0.01	0.07%	19.572	19.572	19.572	194
Jun 03 2024	19.558	-0.04	-0.22%	19.624	19.624	19.546	185
May 31 2024	19.602	0.00	0.00%	19.602	19.602	19.602	0
May 30 2024	19.602	0.00	0.00%	19.602	19.602	19.602	0
May 29 2024	19.602	0.00	0.00%	19.602	19.602	19.602	0
May 28 2024	19.602	-0.02	-0.12%	19.606	19.608	19.60	334
May 27 2024	19.626	0.00	0.00%	19.626	19.626	19.626	0
May 24 2024	19.626	0.01	0.07%	19.624	19.626	19.624	223
May 23 2024	19.612	0.00	0.00%	19.612	19.612	19.612	0
May 22 2024	19.612	0.00	-0.02%	19.612	19.612	19.612	11
May 21 2024	19.616	0.02	0.08%	19.616	19.616	19.616	34
May 20 2024	19.60	-0.07	-0.37%	19.60	19.60	19.60	570
May 17 2024	19.672	-0.03	-0.17%	19.67	19.672	19.67	675
May 16 2024	19.706	0.07	0.34%	19.706	19.706	19.706	100
May 15 2024	19.64	0.03	0.14%	19.64	19.64	19.64	1,192
May 14 2024	19.612	-0.07	-0.38%	19.706	19.706	19.596	3,489
May 13 2024	19.686	0.00	0.00%	19.686	19.686	19.686	0
May 10 2024	19.686	0.00	0.00%	19.686	19.686	19.686	0
May 09 2024	19.686	0.00	0.00%	19.686	19.686	19.686	0
May 08 2024	19.686	0.00	0.00%	19.686	19.686	19.686	0
May 07 2024	19.686	-0.03	-0.14%	19.686	19.686	19.686	605
May 06 2024	19.714	0.03	0.14%	19.714	19.714	19.714	1,503
May 03 2024	19.686	0.09	0.44%	19.686	19.686	19.686	5,074
May 02 2024	19.60	0.05	0.26%	19.60	19.60	19.60	20
Apr 30 2024	19.55	0.00	0.01%	19.55	19.55	19.55	263
Apr 29 2024	19.548	0.02	0.12%	19.548	19.548	19.548	787
Apr 26 2024	19.524	-0.04	-0.19%	19.552	19.552	19.524	2,780
Apr 25 2024	19.562	0.00	0.00%	19.562	19.562	19.562	0
Apr 24 2024	19.562	-0.02	-0.10%	19.58	19.668	19.562	655
Apr 23 2024	19.582	0.07	0.36%	19.582	19.582	19.582	571
Apr 22 2024	19.512	0.00	0.00%	19.512	19.512	19.512	0
Apr 19 2024	19.512	0.02	0.09%	19.458	19.512	19.458	1,067
Apr 18 2024	19.494	0.00	0.00%	19.494	19.494	19.494	772
Apr 17 2024	19.494	-0.03	-0.17%	19.546	19.546	19.494	1,089
Apr 16 2024	19.528	-0.11	-0.56%	19.528	19.528	19.528	773
Apr 15 2024	19.638	0.02	0.09%	19.638	19.638	19.638	44
Apr 12 2024	19.62	0.09	0.47%	19.62	19.62	19.62	8
Apr 11 2024	19.528	0.04	0.18%	19.528	19.528	19.528	855
Apr 10 2024	19.492	0.00	0.00%	19.492	19.492	19.492	0
Apr 09 2024	19.492	0.06	0.31%	19.492	19.51	19.492	256
Apr 08 2024	19.432	-0.07	-0.34%	19.432	19.432	19.432	326
Apr 05 2024	19.498	0.00	-0.01%	19.498	19.498	19.498	43
Apr 04 2024	19.50	-0.03	-0.16%	19.50	19.50	19.50	913
Apr 03 2024	19.532	-0.06	-0.31%	19.534	19.534	19.532	834
Apr 02 2024	19.592	-0.08	-0.41%	19.592	19.592	19.592	17
Mar 28 2024	19.672	0.08	0.43%	19.608	19.672	19.608	40
Mar 27 2024	19.588	0.10	0.53%	19.588	19.588	19.588	1,704
Mar 26 2024	19.484	-0.12	-0.61%	19.484	19.484	19.484	13,130
Mar 25 2024	19.604	0.08	0.42%	19.604	19.604	19.604	680
Mar 22 2024	19.522	0.00	0.00%	19.522	19.522	19.522	0
Mar 21 2024	19.522	0.12	0.60%	19.522	19.522	19.522	2,392
Mar 20 2024	19.406	0.00	0.00%	19.406	19.406	19.406	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions