Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
Global X Intl Developed Markets Equity Index Corporate Class ETF (HXDM.U)
Global X Intl Developed Markets Equity Index Corporate Class ETF (HXDM.U) Historical

HXDM.U Global X Intl Developed Markets Equity Index Corporate Class ETF

34.38

-0.40 (-1.15%)

Jun 07 2024 - Closed

Delayed by 15 minutes

HXDM.U Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	34.38	-0.40	-1.15%	34.38	34.38	34.38	0
Jun 06 2024	34.78	0.13	0.38%	34.78	34.78	34.78	0
Jun 05 2024	34.65	0.20	0.58%	34.65	34.65	34.65	0
Jun 04 2024	34.45	-0.03	-0.09%	34.44	34.45	34.44	200
Jun 03 2024	34.48	0.14	0.41%	34.48	34.48	34.48	0
May 31 2024	34.34	0.30	0.88%	34.18	34.34	34.15	3,500
May 30 2024	34.04	0.25	0.74%	34.04	34.04	34.04	0
May 29 2024	33.79	-0.53	-1.54%	33.79	33.79	33.79	0
May 28 2024	34.32	-0.26	-0.75%	34.32	34.32	34.32	0
May 27 2024	34.58	0.24	0.70%	34.48	34.58	34.48	500
May 24 2024	34.34	0.29	0.85%	34.37	34.37	34.32	1,700
May 23 2024	34.05	-0.17	-0.50%	34.26	34.29	34.05	6,900
May 22 2024	34.22	-0.36	-1.04%	34.22	34.22	34.22	0
May 21 2024	34.58	-0.03	-0.09%	34.58	34.58	34.58	50
May 17 2024	34.61	0.12	0.35%	34.62	34.62	34.61	600
May 16 2024	34.49	-0.17	-0.49%	34.49	34.49	34.49	0
May 15 2024	34.66	0.35	1.02%	34.66	34.66	34.66	0
May 14 2024	34.31	0.26	0.76%	34.31	34.31	34.31	0
May 13 2024	34.05	-0.01	-0.03%	34.05	34.05	34.05	0
May 10 2024	34.06	0.08	0.24%	34.06	34.06	34.06	0
May 09 2024	33.98	0.25	0.74%	33.98	33.98	33.98	0
May 08 2024	33.73	-0.05	-0.15%	33.73	33.73	33.73	0
May 07 2024	33.78	0.11	0.33%	33.82	33.82	33.76	4,100
May 06 2024	33.67	0.22	0.66%	33.67	33.67	33.67	0
May 03 2024	33.45	0.33	1.00%	33.50	33.50	33.43	2,000
May 02 2024	33.12	0.36	1.10%	33.12	33.12	33.12	0
May 01 2024	32.76	-0.04	-0.12%	33.01	33.01	32.76	300
Apr 30 2024	32.80	-0.39	-1.18%	32.80	32.80	32.80	0
Apr 29 2024	33.19	0.14	0.42%	33.19	33.19	33.19	0
Apr 26 2024	33.05	0.27	0.82%	33.05	33.05	33.05	0
Apr 25 2024	32.78	-0.17	-0.52%	32.78	32.78	32.78	0
Apr 24 2024	32.95	-0.09	-0.27%	32.95	32.95	32.95	0
Apr 23 2024	33.04	0.38	1.16%	33.04	33.04	33.04	0
Apr 22 2024	32.66	0.40	1.24%	32.66	32.66	32.66	0
Apr 19 2024	32.26	-0.02	-0.06%	32.26	32.26	32.26	0
Apr 18 2024	32.28	-0.10	-0.31%	32.28	32.28	32.28	3,200
Apr 17 2024	32.38	-0.01	-0.03%	32.38	32.38	32.38	0
Apr 16 2024	32.39	-0.29	-0.89%	32.52	32.52	32.39	900
Apr 15 2024	32.68	-0.10	-0.31%	32.68	32.68	32.68	0
Apr 12 2024	32.78	-0.54	-1.62%	32.78	32.78	32.78	0
Apr 11 2024	33.32	0.08	0.24%	33.32	33.32	33.32	0
Apr 10 2024	33.24	-0.43	-1.28%	33.15	33.24	33.15	1,020
Apr 09 2024	33.67	-0.02	-0.06%	33.67	33.67	33.67	0
Apr 08 2024	33.69	0.17	0.51%	33.69	33.69	33.69	0
Apr 05 2024	33.52	0.09	0.27%	33.52	33.52	33.52	0
Apr 04 2024	33.43	-0.27	-0.80%	33.43	33.43	33.43	0
Apr 03 2024	33.70	0.18	0.54%	33.70	33.70	33.70	0
Apr 02 2024	33.52	-0.23	-0.68%	33.47	33.52	33.47	4,800
Apr 01 2024	33.75	-0.17	-0.50%	33.75	33.75	33.75	1,950
Mar 28 2024	33.92	-0.04	-0.12%	33.92	33.92	33.92	100
Mar 27 2024	33.96	0.16	0.47%	33.96	33.96	33.96	0
Mar 26 2024	33.80	0.05	0.15%	33.91	33.91	33.80	500
Mar 25 2024	33.75	-0.07	-0.21%	33.75	33.75	33.75	0
Mar 22 2024	33.82	-0.06	-0.18%	33.83	33.83	33.82	816
Mar 21 2024	33.88	-0.01	-0.03%	33.88	33.88	33.88	0
Mar 20 2024	33.89	0.32	0.95%	33.89	33.89	33.89	0
Mar 19 2024	33.57	0.08	0.24%	33.57	33.57	33.57	0
Mar 18 2024	33.49	-0.01	-0.03%	33.49	33.49	33.49	0
Mar 15 2024	33.50	0.05	0.15%	33.50	33.50	33.50	100
Mar 14 2024	33.45	-0.30	-0.89%	33.51	33.51	33.45	1,800
Mar 13 2024	33.75	0.00	0.00%	33.75	33.75	33.75	5
Mar 12 2024	33.75	0.27	0.81%	33.53	33.75	33.52	300
Mar 11 2024	33.48	-0.22	-0.65%	33.48	33.48	33.48	0

Global X Intl Developed ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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