Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global X Iconic U.S. Brands ETF (NY: LOGO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 15.80 15.80 15.80 15.80 23 +0.04(+0.28%)
Apr 27, 2018 15.76 15.76 15.76 15.76 593 +0.26(+1.65%)
Apr 26, 2018 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Apr 25, 2018 15.50 15.50 15.50 15.50 2 -0.19(-1.21%)
Apr 24, 2018 15.69 15.69 15.69 15.69 0 +0.00(+0.00%)
Apr 23, 2018 15.69 15.69 15.69 15.69 6 +0.02(+0.13%)
Apr 20, 2018 15.67 15.67 15.67 15.67 25 +0.00(+0.00%)
Apr 19, 2018 15.67 15.67 15.67 15.67 305 -0.19(-1.23%)
Apr 18, 2018 15.86 15.86 15.86 15.86 251 +0.04(+0.28%)
Apr 17, 2018 15.82 15.82 15.82 15.82 205 +0.15(+0.96%)
Apr 16, 2018 15.67 15.67 15.67 15.67 0 +0.00(+0.00%)
Apr 13, 2018 15.67 15.67 15.67 15.67 0 +0.00(+0.00%)
Apr 12, 2018 15.67 15.67 15.67 15.67 0 +0.00(+0.00%)
Apr 11, 2018 15.67 15.67 15.67 15.67 50 +0.00(+0.00%)
Apr 10, 2018 15.67 15.67 15.67 15.67 27 -0.11(-0.70%)
Apr 09, 2018 15.78 15.78 15.78 15.78 0 +0.00(+0.00%)
Apr 06, 2018 15.78 15.78 15.78 15.78 0 +0.00(+0.00%)
Apr 05, 2018 15.78 15.78 15.78 15.78 2 +0.72(+4.78%)
Apr 04, 2018 15.06 15.06 15.06 15.06 0 +0.00(+0.00%)
Apr 03, 2018 15.06 15.06 15.06 15.06 45 +0.00(+0.00%)
Apr 02, 2018 15.48 15.48 15.06 15.06 685 -0.31(-2.02%)
Mar 29, 2018 15.37 15.37 15.37 0 +0.00(+0.00%)
Mar 28, 2018 15.37 15.37 15.37 15.37 144 +0.12(+0.79%)
Mar 27, 2018 15.25 15.25 15.25 15.25 30 +0.00(+0.00%)
Mar 26, 2018 15.25 15.25 15.25 15.25 50 +0.00(+0.00%)
Mar 23, 2018 15.55 15.55 15.25 15.25 1,100 -0.79(-4.95%)
Mar 22, 2018 16.04 16.04 16.04 16.04 0 +0.00(+0.00%)
Mar 21, 2018 16.04 16.04 15.97 16.04 1,444 +0.08(+0.52%)
Mar 20, 2018 15.96 15.96 15.96 15.96 177 -0.14(-0.87%)
Mar 19, 2018 16.10 16.10 16.10 16.10 2,035 -0.15(-0.95%)
Mar 16, 2018 16.25 16.25 16.25 16.25 185 -0.14(-0.88%)
Mar 15, 2018 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Mar 14, 2018 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Mar 13, 2018 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Mar 12, 2018 16.40 16.40 16.40 16.40 2,039 +0.28(+1.74%)
Mar 09, 2018 16.12 16.12 16.12 16.12 1 +0.00(+0.00%)
Mar 08, 2018 16.12 16.12 16.12 16.12 52 -0.09(-0.59%)
Mar 07, 2018 16.21 16.21 16.21 16.21 0 +0.00(+0.00%)
Mar 06, 2018 16.21 16.21 16.21 16.21 0 +0.00(+0.00%)
Mar 05, 2018 16.21 16.21 16.21 16.21 0 +0.00(+0.00%)
Mar 02, 2018 16.21 16.21 16.21 16.21 14 +0.00(+0.00%)
Mar 01, 2018 16.21 16.21 16.21 16.21 19 +0.00(+0.00%)
Feb 28, 2018 16.21 16.21 16.21 16.21 0 +0.00(+0.00%)
Feb 27, 2018 16.21 16.21 16.21 16.21 4 +0.00(+0.00%)
Feb 26, 2018 16.21 16.21 16.21 16.21 26 +0.24(+1.47%)
Feb 23, 2018 15.98 15.98 15.98 15.98 100 -0.07(-0.44%)
Feb 22, 2018 16.05 16.05 16.05 16.05 101 -0.04(-0.25%)
Feb 21, 2018 16.09 16.09 16.09 16.09 1 +0.00(+0.00%)
Feb 20, 2018 16.09 16.09 16.09 16.09 0 +0.00(+0.00%)
Feb 16, 2018 16.09 16.09 16.09 0 +0.10(+0.63%)
Feb 15, 2018 15.99 15.99 15.99 15.99 200 +0.19(+1.20%)
Feb 14, 2018 15.80 15.80 15.80 15.80 266 +0.32(+2.07%)
Feb 13, 2018 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Feb 12, 2018 15.48 15.48 15.48 15.48 4 +0.00(+0.00%)
Feb 09, 2018 15.48 15.48 15.48 15.48 224 +0.02(+0.13%)
Feb 08, 2018 15.94 15.94 15.46 15.46 251 -0.54(-3.37%)
Feb 07, 2018 16.00 16.00 16.00 16.00 14 +0.00(+0.00%)
Feb 06, 2018 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Feb 05, 2018 16.09 16.16 16.00 16.00 882 -0.28(-1.72%)
Feb 02, 2018 16.52 16.52 16.28 16.28 525 -0.33(-1.97%)
Feb 01, 2018 16.61 16.61 16.61 16.61 53 +0.00(+0.00%)
Jan 31, 2018 16.74 16.74 16.61 16.61 720 -0.30(-1.79%)
Jan 30, 2018 16.91 16.91 16.91 16.91 40 +0.00(+0.00%)
Jan 29, 2018 16.91 16.91 16.91 16.91 1,009 +0.09(+0.51%)
Jan 26, 2018 16.82 16.82 16.82 16.82 777 +0.06(+0.38%)
Jan 25, 2018 16.76 16.77 16.76 16.76 1,661 -0.12(-0.71%)
Jan 24, 2018 16.88 16.88 16.88 16.88 50 +0.00(+0.00%)
Jan 23, 2018 16.88 16.88 16.85 16.88 3,185 +0.17(+1.02%)
Jan 22, 2018 16.74 16.74 16.71 16.71 1,280 +0.11(+0.69%)
Jan 19, 2018 16.61 16.61 16.60 16.60 300 +0.03(+0.21%)
Jan 18, 2018 16.56 16.56 16.56 16.56 0 +0.00(+0.00%)
Jan 17, 2018 16.46 16.56 16.46 16.56 3,224 +0.12(+0.72%)
Jan 16, 2018 16.55 16.55 16.42 16.44 4,311 +0.20(+1.22%)
Jan 12, 2018 16.25 16.25 16.25 0 +0.00(+0.00%)
Jan 11, 2018 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Jan 10, 2018 16.25 16.25 16.25 16.25 6 +0.00(+0.00%)
Jan 09, 2018 16.27 16.27 16.22 16.25 997 +0.03(+0.15%)
Jan 08, 2018 16.22 16.22 16.22 16.22 55 +0.03(+0.19%)
Jan 05, 2018 16.14 16.19 16.14 16.19 413 +0.18(+1.12%)
Jan 04, 2018 16.01 16.01 16.01 16.01 630 +0.08(+0.50%)
Jan 03, 2018 15.93 15.93 15.93 15.93 212 +0.04(+0.25%)
Jan 02, 2018 15.83 15.89 15.83 15.89 300 +0.06(+0.38%)
Dec 29, 2017 15.83 15.83 15.83 0 -0.00(-0.00%)
Dec 28, 2017 15.83 15.84 15.83 15.83 3,300 -0.01(-0.03%)
Dec 27, 2017 15.84 15.84 15.84 15.84 50 +0.00(+0.00%)
Dec 26, 2017 15.84 15.84 15.84 15.84 0 +0.00(+0.00%)
Dec 22, 2017 15.84 15.84 15.84 15.84 310 -0.02(-0.13%)
Dec 21, 2017 15.86 15.86 15.86 15.86 104 +0.00(+0.00%)
Dec 20, 2017 15.86 15.86 15.86 15.86 30 +0.00(+0.00%)
Dec 19, 2017 15.86 15.86 15.86 15.86 202 -0.01(-0.09%)
Dec 18, 2017 15.87 15.87 15.87 15.87 166 +0.09(+0.57%)
Dec 15, 2017 15.78 15.78 15.78 15.78 204 +0.09(+0.57%)
Dec 14, 2017 15.69 15.69 15.69 15.69 232 +0.00(+0.00%)
Dec 13, 2017 15.73 15.73 15.69 15.69 390 +0.00(+0.00%)
Dec 12, 2017 15.65 15.69 15.65 15.69 1,207 +0.08(+0.51%)
Dec 11, 2017 15.62 15.62 15.60 15.61 984 +0.05(+0.32%)
Dec 08, 2017 15.56 15.56 15.56 15.56 100 +0.07(+0.46%)
Dec 07, 2017 15.45 15.49 15.42 15.49 2,362 -0.01(-0.06%)
Dec 06, 2017 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Dec 05, 2017 15.50 15.50 15.50 15.50 300 +0.10(+0.65%)
Dec 04, 2017 15.40 15.40 15.40 15.40 17 +0.00(+0.00%)
Dec 01, 2017 15.50 15.50 15.39 15.40 1,288 -0.03(-0.20%)
Nov 30, 2017 15.43 15.43 15.43 15.43 41 +0.00(+0.00%)
Nov 29, 2017 15.43 15.43 15.43 15.43 10 +0.23(+1.51%)
Nov 28, 2017 15.20 15.20 15.20 15.20 2,000 +0.02(+0.12%)
Nov 27, 2017 15.18 15.18 15.18 15.18 20 +0.00(+0.00%)
Nov 24, 2017 15.18 15.18 15.18 15.18 100 +0.01(+0.08%)
Nov 22, 2017 15.17 15.17 15.17 15.17 33 +0.00(+0.00%)
Nov 21, 2017 15.17 15.17 15.17 15.17 100 +0.10(+0.66%)
Nov 20, 2017 15.07 15.07 15.07 15.07 0 +0.00(+0.00%)
Nov 17, 2017 15.07 15.07 15.07 15.07 117 +0.11(+0.70%)
Nov 16, 2017 14.96 14.96 14.96 14.96 100 +0.07(+0.50%)
Nov 15, 2017 14.89 14.89 14.89 14.89 106 +0.10(+0.68%)
Nov 14, 2017 14.79 14.79 14.79 14.79 1 +0.00(+0.00%)
Nov 13, 2017 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Nov 10, 2017 14.79 14.79 14.79 14.79 18 +0.00(+0.00%)
Nov 09, 2017 14.83 14.83 14.79 14.79 336 -0.12(-0.80%)
Nov 08, 2017 14.91 14.91 14.91 14.91 0 +0.00(+0.00%)
Nov 07, 2017 14.91 14.91 14.91 14.91 15 +0.00(+0.00%)
Nov 06, 2017 14.91 14.91 14.91 14.91 0 +0.00(+0.00%)
Nov 03, 2017 14.94 14.94 14.89 14.91 5,286 -0.04(-0.27%)
Nov 02, 2017 14.95 14.95 14.95 14.95 901 +0.00(+0.00%)
Nov 01, 2017 14.95 14.95 14.95 14.95 16 +0.00(+0.00%)
Oct 31, 2017 14.92 14.96 14.92 14.95 1,086 +0.08(+0.57%)
Oct 30, 2017 14.87 14.95 14.87 14.87 688 -0.10(-0.70%)
Oct 27, 2017 14.98 14.98 14.95 14.97 3,073 +0.03(+0.20%)
Oct 26, 2017 14.94 14.94 14.94 14.94 33 +0.00(+0.00%)
Oct 25, 2017 15.00 15.00 14.94 14.94 50,152 -0.13(-0.86%)
Oct 24, 2017 15.05 15.07 15.05 15.07 710 -0.01(-0.07%)
Oct 23, 2017 15.08 15.08 15.08 15.08 555 -0.03(-0.20%)
Oct 20, 2017 15.11 15.11 15.11 15.11 25 +0.15(+1.00%)
Oct 19, 2017 14.96 14.96 14.96 14.96 103 -0.03(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.