Am Eur Greengov More Historical Data - EART | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Am Eur Greengov (EART)
Am Eur Greengov (EART) Historical

EART Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	6.2805	-0.03	-0.51%	6.279	6.283	6.276	4,272
May 21 2024	6.3125	0.00	0.06%	6.309	6.314	6.303	16,672
May 20 2024	6.3085	-0.02	-0.25%	6.3085	6.3085	6.3085	0
May 17 2024	6.3245	-0.06	-0.96%	6.3245	6.3245	6.3245	0
May 16 2024	6.3855	-0.01	-0.21%	6.3855	6.3855	6.3855	0
May 15 2024	6.399	0.07	1.17%	6.399	6.399	6.399	0
May 14 2024	6.325	-0.02	-0.32%	6.325	6.325	6.325	3
May 13 2024	6.345	0.00	-0.02%	6.345	6.345	6.345	0
May 10 2024	6.346	-0.02	-0.28%	6.346	6.346	6.346	0
May 09 2024	6.364	-0.03	-0.44%	6.368	6.368	6.364	722
May 08 2024	6.392	-0.02	-0.29%	6.392	6.392	6.392	0
May 07 2024	6.4105	0.07	1.07%	6.4105	6.4105	6.4105	21
May 03 2024	6.3425	0.04	0.57%	6.3425	6.3425	6.3425	1
May 02 2024	6.3065	0.02	0.40%	6.3065	6.3065	6.3065	0
May 01 2024	6.2815	0.02	0.28%	6.251	6.2815	6.251	28,641
Apr 30 2024	6.264	-0.03	-0.52%	6.288	6.288	6.261	769
Apr 29 2024	6.2965	0.02	0.32%	6.284	6.303	6.282	2,156
Apr 26 2024	6.2765	0.04	0.61%	6.2765	6.2765	6.2765	0
Apr 25 2024	6.2385	-0.03	-0.50%	6.2385	6.2385	6.2385	0
Apr 24 2024	6.27	-0.07	-1.10%	6.27	6.27	6.27	30
Apr 23 2024	6.34	-0.03	-0.48%	6.34	6.34	6.34	0
Apr 22 2024	6.3705	0.04	0.69%	6.355	6.3705	6.335	742
Apr 19 2024	6.327	0.02	0.33%	6.334	6.334	6.314	10,017
Apr 18 2024	6.3065	0.00	-0.06%	6.348	6.348	6.3065	14,948
Apr 17 2024	6.3105	0.02	0.27%	6.3105	6.3105	6.3105	0
Apr 16 2024	6.2935	-0.03	-0.53%	6.271	6.2935	6.268	739
Apr 15 2024	6.327	-0.07	-1.07%	6.33	6.33	6.327	1,436
Apr 12 2024	6.3955	0.07	1.15%	6.394	6.3955	6.391	739
Apr 11 2024	6.3225	-0.05	-0.71%	6.3225	6.3225	6.3225	0
Apr 10 2024	6.368	-0.04	-0.60%	6.368	6.368	6.368	0
Apr 09 2024	6.4065	0.05	0.76%	6.394	6.4065	6.39	7
Apr 08 2024	6.358	-0.01	-0.19%	6.358	6.358	6.358	0
Apr 05 2024	6.37	-0.03	-0.52%	6.37	6.37	6.37	32,282
Apr 04 2024	6.4035	0.05	0.76%	6.387	6.4035	6.386	1,418
Apr 03 2024	6.3555	0.01	0.21%	6.3555	6.3555	6.3555	6
Apr 02 2024	6.342	-0.08	-1.29%	6.343	6.343	6.339	31
Mar 28 2024	6.425	-0.03	-0.40%	6.425	6.425	6.425	2
Mar 27 2024	6.451	0.03	0.51%	6.426	6.451	6.426	1,404
Mar 26 2024	6.4185	0.02	0.32%	6.417	6.4185	6.417	704
Mar 25 2024	6.398	-0.04	-0.68%	6.398	6.398	6.398	2
Mar 22 2024	6.4415	0.05	0.74%	6.416	6.4415	6.416	2,820
Mar 21 2024	6.394	0.05	0.78%	6.394	6.394	6.394	0
Mar 20 2024	6.3445	0.01	0.13%	6.3445	6.3445	6.3445	0
Mar 19 2024	6.336	-0.01	-0.18%	6.34	6.34	6.336	8
Mar 18 2024	6.3475	-0.01	-0.18%	6.348	6.348	6.3475	706
Mar 15 2024	6.359	0.00	0.07%	6.344	6.365	6.344	9,898
Mar 14 2024	6.3545	-0.06	-0.87%	6.393	6.402	6.3545	2,804
Mar 13 2024	6.41	-0.01	-0.10%	6.41	6.41	6.41	0
Mar 12 2024	6.4165	0.00	0.05%	6.443	6.443	6.4165	1,403
Mar 11 2024	6.4135	-0.02	-0.24%	6.4135	6.4135	6.4135	0
Mar 08 2024	6.429	-0.01	-0.16%	6.433	6.436	6.429	12,140
Mar 07 2024	6.439	0.03	0.41%	6.414	6.446	6.414	4,907
Mar 06 2024	6.4125	0.01	0.23%	6.395	6.415	6.395	31,556
Mar 05 2024	6.3975	0.06	0.89%	6.375	6.41	6.366	21,260
Mar 04 2024	6.341	0.01	0.13%	6.328	6.341	6.328	711
Mar 01 2024	6.3325	-0.01	-0.17%	6.3325	6.3325	6.3325	0
Feb 29 2024	6.3435	0.04	0.64%	6.308	6.3435	6.303	10,695
Feb 28 2024	6.303	0.01	0.17%	6.303	6.303	6.303	0
Feb 27 2024	6.2925	-0.03	-0.40%	6.292	6.2925	6.291	2,480
Feb 26 2024	6.318	-0.04	-0.64%	6.318	6.318	6.318	2
Feb 23 2024	6.359	0.04	0.66%	6.297	6.359	6.297	1,422

Am Eur Greengov

MGLUF170 Ex:1,69

Horizonte Minerals

Clube Atletico Mineiro Fan Token

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