Infrastructure Development ex-U.S. ETF (IPAV)
BATS: IPAV · Real-Time Price · USD
23.82
-0.16 (-0.66%)
Oct 25, 2024, 4:00 PM EDT - Market closed
IPAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.66% | 11 |
| Oct 24, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.26% | 11 |
| Oct 23, 2024 | 23.98 | 23.98 | 23.92 | 23.92 | 23.92 | -0.87% | 102 |
| Oct 22, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.82% | 13 |
| Oct 21, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -1.29% | 49 |
| Oct 18, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.54% | 18 |
| Oct 17, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.57% | 26 |
| Oct 16, 2024 | 24.69 | 24.69 | 24.66 | 24.66 | 24.66 | 0.49% | 143 |
| Oct 15, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -1.26% | 9 |
| Oct 14, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.10% | 51 |
| Oct 11, 2024 | 24.92 | 24.93 | 24.87 | 24.87 | 24.87 | 0.33% | 261 |
| Oct 10, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.04% | 80 |
| Oct 9, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.06% | 321 |
| Oct 8, 2024 | 24.88 | 24.88 | 24.82 | 24.82 | 24.82 | -0.35% | 321 |
| Oct 7, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.94% | 15 |
| Oct 4, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.48% | 42 |
| Oct 3, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -1.24% | 42 |
| Oct 2, 2024 | 25.27 | 25.34 | 25.27 | 25.34 | 25.34 | -0.14% | 125 |
| Oct 1, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.61% | 106 |
| Sep 30, 2024 | 25.48 | 25.53 | 25.48 | 25.53 | 25.53 | 0.13% | 102 |
| Sep 27, 2024 | 25.63 | 25.63 | 25.49 | 25.49 | 25.49 | -0.74% | 100 |
| Sep 26, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.80% | - |
| Sep 25, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.31% | 4 |
| Sep 24, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.74% | 4 |
| Sep 23, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.26% | - |
| Sep 20, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.26% | 4 |
| Sep 19, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 1.47% | 22,158 |
| Sep 18, 2024 | 24.81 | 24.89 | 24.73 | 24.76 | 24.76 | -0.06% | 22,158 |
| Sep 17, 2024 | 24.80 | 24.80 | 24.76 | 24.78 | 24.78 | 0.01% | 3,217 |
| Sep 16, 2024 | 24.70 | 24.77 | 24.69 | 24.77 | 24.77 | 0.70% | 17,004 |
| Sep 13, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.69% | 14 |
| Sep 12, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.73% | 7 |
| Sep 11, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.40% | 7 |
| Sep 10, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.26% | 2 |
| Sep 9, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.69% | - |
| Sep 6, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -1.70% | 4 |
| Sep 5, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.07% | 10 |
| Sep 4, 2024 | 24.50 | 24.50 | 24.49 | 24.49 | 24.49 | 0.06% | 235 |
| Sep 3, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.89% | 14 |
| Aug 30, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.62% | 2 |
| Aug 29, 2024 | 24.87 | 24.87 | 24.79 | 24.79 | 24.79 | -0.07% | 206 |