Global X Infrastructure Development ex-U.S. ETF (IPAV)
BATS: IPAV · Real-Time Price · USD
26.68
+0.12 (0.46%)
Jun 6, 2025, 4:00 PM - Market closed
IPAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 26.74 | 26.74 | 26.68 | 26.68 | 26.68 | 0.45% | 7,808 |
| Jun 5, 2025 | 26.64 | 26.64 | 26.56 | 26.56 | 26.56 | 0.43% | 43,807 |
| Jun 4, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.44% | 256 |
| Jun 3, 2025 | 26.40 | 26.40 | 26.34 | 26.34 | 26.34 | -0.62% | 256 |
| Jun 2, 2025 | 26.44 | 26.50 | 26.44 | 26.50 | 26.50 | 0.52% | 121 |
| May 30, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.55% | 20 |
| May 29, 2025 | 26.46 | 26.53 | 26.46 | 26.51 | 26.51 | 0.28% | 260 |
| May 28, 2025 | 26.52 | 26.52 | 26.43 | 26.43 | 26.43 | -0.59% | 322 |
| May 27, 2025 | 26.60 | 26.66 | 26.53 | 26.59 | 26.59 | 0.98% | 306 |
| May 23, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.55% | 42 |
| May 22, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.53% | 42 |
| May 21, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.60% | 15 |
| May 20, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.05% | - |
| May 19, 2025 | 26.32 | 26.47 | 26.32 | 26.47 | 26.47 | 0.60% | 161 |
| May 16, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.10% | 1,536 |
| May 15, 2025 | 26.33 | 26.33 | 26.29 | 26.29 | 26.29 | 0.96% | 1,536 |
| May 14, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.23% | 5 |
| May 13, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.90% | 4 |
| May 12, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.32% | 108 |
| May 9, 2025 | 25.56 | 25.56 | 25.41 | 25.41 | 25.41 | 0.46% | 203 |
| May 8, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.66% | 41 |
| May 7, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.58% | 20 |
| May 6, 2025 | 25.54 | 25.66 | 25.54 | 25.61 | 25.61 | -0.10% | 727 |
| May 5, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.26% | 2 |
| May 2, 2025 | 25.55 | 25.61 | 25.55 | 25.57 | 25.57 | 1.63% | 4,409 |
| May 1, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 25.16 | -0.11% | 1,112 |
| Apr 30, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.02% | 117 |
| Apr 29, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.06% | 117 |
| Apr 28, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.93% | 2 |
| Apr 25, 2025 | 24.84 | 24.95 | 24.84 | 24.95 | 24.95 | 0.08% | 2,400 |
| Apr 24, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 1.72% | 3,434 |
| Apr 23, 2025 | 24.82 | 24.82 | 24.51 | 24.51 | 24.51 | -0.03% | 3,434 |
| Apr 22, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.30% | - |
| Apr 21, 2025 | 24.54 | 24.54 | 24.10 | 24.20 | 24.20 | -0.34% | 27,138 |
| Apr 17, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.95% | - |
| Apr 16, 2025 | 24.04 | 24.07 | 24.04 | 24.06 | 24.06 | -0.14% | 208 |
| Apr 15, 2025 | 24.22 | 24.25 | 24.09 | 24.09 | 24.09 | 0.59% | 7,422 |
| Apr 14, 2025 | 23.83 | 24.05 | 23.83 | 23.95 | 23.95 | 1.08% | 385 |
| Apr 11, 2025 | 23.55 | 23.69 | 23.55 | 23.69 | 23.69 | 2.61% | 379 |
| Apr 10, 2025 | 23.01 | 23.09 | 23.01 | 23.09 | 23.09 | -1.92% | 120 |
| Apr 9, 2025 | 22.08 | 23.54 | 22.04 | 23.54 | 23.54 | 7.13% | 1,536 |
| Apr 8, 2025 | 22.55 | 22.55 | 21.97 | 21.97 | 21.97 | -0.76% | 444 |
| Apr 7, 2025 | 22.25 | 22.25 | 22.14 | 22.14 | 22.14 | -2.57% | 102 |
| Apr 4, 2025 | 22.80 | 22.98 | 22.66 | 22.72 | 22.72 | -6.06% | 1,600 |
| Apr 3, 2025 | 24.30 | 24.33 | 24.19 | 24.19 | 24.19 | -1.46% | 600 |
| Apr 2, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.71% | - |
| Apr 1, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.14% | 953 |
| Mar 31, 2025 | 24.21 | 24.34 | 24.21 | 24.34 | 24.34 | -0.89% | 953 |
| Mar 28, 2025 | 24.68 | 24.70 | 24.56 | 24.56 | 24.56 | -1.63% | 2,082 |
| Mar 27, 2025 | 24.93 | 24.97 | 24.93 | 24.97 | 24.97 | -0.05% | 668 |