Global X ETFs ICAV - Global X 1-3 Month T-Bill UCITS ETF (CLIP.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 2,320 |
| May 08, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 3,173 |
| May 07, 2024 | 15.34 | 15.34 | 15.33 | 15.34 | 15.34 | 8,762 |
| May 03, 2024 | 15.31 | 15.33 | 15.31 | 15.33 | 15.33 | 1,313 |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| Apr 30, 2024 | 15.33 | 15.33 | 15.33 | 15.32 | 15.32 | 39,772 |
| Apr 29, 2024 | 15.33 | 15.33 | 15.32 | 15.33 | 15.33 | 16,706 |
| Apr 26, 2024 | 15.32 | 15.33 | 15.32 | 15.32 | 15.32 | 80,718 |
| Apr 25, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| Apr 24, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 332 |
| Apr 23, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| Apr 22, 2024 | 15.30 | 15.30 | 15.30 | 15.31 | 15.31 | 350 |
| Apr 19, 2024 | 15.30 | 15.30 | 15.30 | 15.31 | 15.31 | 200 |
| Apr 18, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 97 |
| Apr 17, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 6,370 |
| Apr 16, 2024 | 15.30 | 15.30 | 15.30 | 15.29 | 15.29 | 655 |
| Apr 15, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 125 |
| Apr 12, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 133 |
| Apr 11, 2024 | 15.29 | 15.29 | 15.29 | 15.28 | 15.28 | 982 |
| Apr 10, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 125 |
| Apr 09, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Apr 08, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 320 |
| Apr 05, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 33,000 |
| Apr 04, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| Apr 03, 2024 | 15.28 | 15.28 | 15.27 | 15.27 | 15.27 | 799 |
| Apr 02, 2024 | 15.30 | 15.30 | 15.27 | 15.27 | 15.27 | 3,975 |
| Mar 28, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| Mar 27, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| Mar 26, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Mar 25, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| Mar 22, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| Mar 21, 2024 | 15.22 | 15.22 | 15.22 | 15.24 | 15.24 | 735 |
| Mar 20, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| Mar 19, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| Mar 18, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| Mar 15, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| Mar 14, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| Mar 13, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| Mar 12, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 32,000 |
| Mar 11, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| Mar 08, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| Mar 07, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Mar 06, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| Mar 05, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Mar 04, 2024 | 15.21 | 15.21 | 15.21 | 15.20 | 15.20 | 3 |
| Mar 01, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| Feb 29, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 70,000 |
| Feb 28, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| Feb 27, 2024 | 15.19 | 15.19 | 15.19 | 15.18 | 15.18 | 264 |
| Feb 26, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Feb 23, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 6,597 |
| Feb 22, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 4,850 |
| Feb 21, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| Feb 20, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| Feb 19, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| Feb 16, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Feb 15, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Feb 14, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Feb 13, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| Feb 12, 2024 | 15.15 | 15.16 | 15.15 | 15.15 | 15.15 | 1,433 |
| Feb 09, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| Feb 08, 2024 | 15.14 | 15.14 | 15.14 | 15.15 | 15.15 | 663 |
| Feb 07, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| Feb 06, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| Feb 05, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| Feb 02, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| Feb 01, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| Jan 31, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 500 |
| Jan 30, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| Jan 29, 2024 | 15.13 | 15.13 | 15.13 | 15.12 | 15.12 | 18,500 |
| Jan 26, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| Jan 25, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| Jan 22, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Jan 19, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Jan 18, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Jan 17, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Jan 16, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 500 |
| Jan 15, 2024 | 15.10 | 15.10 | 15.10 | 15.09 | 15.09 | 9 |
| Jan 12, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 48 |
| Jan 11, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Jan 10, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 630,000 |
| Jan 09, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 663 |
| Jan 08, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| Jan 05, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| Jan 04, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| Jan 03, 2024 | 15.06 | 15.07 | 15.06 | 15.07 | 15.07 | 4,025 |
| Jan 02, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| Dec 29, 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Dec 28, 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Dec 27, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| Dec 22, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| Dec 21, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| Dec 20, 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| Dec 19, 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| Dec 18, 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| Dec 15, 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| Dec 14, 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.