Global X Infrastructure Development ex-U.S. ETF

IPAV
🏛️ usa →
28.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 23.03 23.03 23.03 23.03 0.0M
2024-12-30 23.01 23.01 23.01 23.01 0.0M
2024-12-27 23.20 23.20 23.20 23.20 0.0M
2024-12-26 23.29 23.29 23.29 23.29 0.0M
2024-12-24 23.26 23.26 23.26 23.26 0.0M
2024-12-23 23.24 23.24 23.24 23.24 0.0M
2024-12-20 23.12 23.17 23.12 23.17 0.0M
2024-12-19 23.22 23.22 23.16 23.16 0.0M
2024-12-18 23.18 23.18 23.18 23.18 0.0M
2024-12-17 23.72 23.72 23.72 23.72 0.0M
2024-12-16 23.93 23.93 23.93 23.93 0.0M
2024-12-12 24.15 24.15 24.15 24.15 0.0M
2024-12-11 24.43 24.43 24.43 24.43 0.0M
2024-12-10 24.38 24.38 24.29 24.29 0.0M
2024-12-09 24.37 24.37 24.37 24.37 0.0M
2024-12-06 24.36 24.36 24.36 24.36 0.0M
2024-12-05 24.41 24.41 24.41 24.41 0.0M
2024-12-04 24.22 24.22 24.22 24.22 0.0M
2024-12-02 24.09 24.09 24.09 24.09 0.0M
2024-11-29 24.10 24.10 24.10 24.10 0.0M
2024-11-27 23.87 23.87 23.87 23.87 0.0M
2024-11-26 23.72 23.72 23.72 23.72 0.0M
2024-11-25 23.98 23.98 23.98 23.98 0.0M
2024-11-21 23.54 23.54 23.54 23.54 0.0M
2024-11-20 23.54 23.54 23.54 23.54 0.0M
2024-11-15 23.44 23.44 23.44 23.44 0.0M
2024-11-14 23.49 23.49 23.49 23.49 0.0M
2024-11-13 23.45 23.45 23.45 23.45 0.0M
2024-11-12 23.71 23.71 23.71 23.71 0.0M
2024-11-11 24.23 24.23 24.23 24.23 0.0M
2024-11-08 24.30 24.30 24.30 24.30 0.0M
2024-11-05 24.26 24.26 24.26 24.26 0.0M
2024-11-04 23.93 23.93 23.93 23.93 0.0M
2024-10-31 23.95 23.95 23.95 23.95 0.0M
2024-10-29 24.02 24.02 24.02 24.02 0.0M
2024-10-28 24.14 24.14 24.14 24.14 0.0M
2024-10-24 23.98 23.98 23.98 23.98 0.0M
2024-10-23 23.98 23.98 23.92 23.92 0.0M
2024-10-22 24.13 24.13 24.13 24.13 0.0M
2024-10-21 24.33 24.33 24.33 24.33 0.0M
2024-10-18 24.65 24.65 24.65 24.65 0.0M
2024-10-17 24.52 24.52 24.52 24.52 0.0M
2024-10-16 24.69 24.69 24.66 24.66 0.0M
2024-10-15 24.53 24.53 24.53 24.53 0.0M
2024-10-14 24.85 24.85 24.85 24.85 0.0M
2024-10-11 24.92 24.93 24.87 24.87 0.0M
2024-10-10 24.79 24.79 24.79 24.79 0.0M
2024-10-08 24.88 24.88 24.82 24.82 0.0M
2024-10-07 24.91 24.91 24.91 24.91 0.0M
2024-10-03 25.02 25.02 25.02 25.02 0.0M
2024-10-02 25.27 25.34 25.27 25.34 0.0M
2024-10-01 25.37 25.37 25.37 25.37 0.0M
2024-09-30 25.48 25.53 25.48 25.53 0.0M
2024-09-27 25.63 25.63 25.49 25.49 0.0M
2024-09-24 25.31 25.31 25.31 25.31 0.0M
2024-09-20 25.06 25.06 25.06 25.06 0.0M
2024-09-18 24.81 24.89 24.73 24.76 0.0M
2024-09-17 24.80 24.80 24.76 24.78 0.0M
2024-09-16 24.70 24.77 24.69 24.77 0.0M
2024-09-13 24.60 24.60 24.60 24.60 0.0M
2024-09-11 24.26 24.26 24.26 24.26 0.0M
2024-09-10 24.16 24.16 24.16 24.16 0.0M
2024-09-06 24.06 24.06 24.06 24.06 0.0M
2024-09-05 24.47 24.47 24.47 24.47 0.0M
2024-09-04 24.50 24.50 24.49 24.49 0.0M
2024-09-03 24.48 24.48 24.48 24.48 0.0M
2024-08-30 24.95 24.95 24.95 24.95 0.0M
2024-08-29 24.87 24.87 24.79 24.79 0.0M
2024-08-28 24.81 24.81 24.81 24.81 0.0M