Skip to main content
Global X Infrastructure Development ex-U.S. ETF (IPAV)
BATS: IPAV · Real-Time Price · USD
23.93
-0.15 (-0.61%)
Dec 16, 2024, 4:00 PM EST - Market closed

IPAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.1223.1723.1223.1723.170.04%442
Dec 19, 202423.2223.2223.1623.1623.16-0.11%101
Dec 18, 202423.1823.1823.1823.1823.18-2.25%1
Dec 17, 202423.7223.7223.7223.7223.72-0.88%47
Dec 16, 202423.9323.9323.9323.9323.93-0.61%38
Dec 13, 202424.0824.0824.0824.0824.08-0.31%55
Dec 12, 202424.1524.1524.1524.1524.15-1.17%55
Dec 11, 202424.4424.4424.4424.4424.440.60%92
Dec 10, 202424.3824.3824.2924.2924.29-0.32%100
Dec 9, 202424.3724.3724.3724.3724.370.02%62
Dec 6, 202424.3624.3624.3624.3624.36-0.21%89
Dec 5, 202424.4124.4124.4124.4124.410.81%8
Dec 4, 202424.2224.2224.2224.2224.220.01%7
Dec 3, 202424.2224.2224.2224.2224.220.53%7
Dec 2, 202424.0924.0924.0924.0924.09-0.03%7
Nov 29, 202424.1024.1024.1024.1024.100.94%1
Nov 27, 202423.8723.8723.8723.8723.870.64%12
Nov 26, 202423.7223.7223.7223.7223.72-1.08%3
Nov 25, 202423.9823.9823.9823.9823.980.95%6
Nov 22, 202423.7523.7523.7523.7523.750.90%2
Nov 21, 202423.5423.5423.5423.5423.54-0.01%2
Nov 20, 202423.5423.5423.5423.5423.54-0.19%5
Nov 19, 202423.5923.5923.5923.5923.59-0.11%-
Nov 18, 202423.6123.6123.6123.6123.610.72%-
Nov 15, 202423.4523.4523.4523.4523.45-0.19%2
Nov 14, 202423.4923.4923.4923.4923.490.17%16
Nov 13, 202423.4523.4523.4523.4523.45-1.11%172
Nov 12, 202423.7123.7123.7123.7123.71-2.15%133
Nov 11, 202424.2324.2324.2324.2324.23-0.28%10
Nov 8, 202424.3024.3024.3024.3024.30-1.28%1
Nov 7, 202424.6224.6224.6224.6224.621.55%-
Nov 6, 202424.2424.2424.2424.2424.24-0.07%21
Nov 5, 202424.2624.2624.2624.2624.261.36%21
Nov 4, 202423.9323.9323.9323.9323.93-0.29%10
Nov 1, 202424.0024.0024.0024.0024.000.20%21
Oct 31, 202423.9523.9523.9523.9523.95-0.11%21
Oct 30, 202423.9823.9823.9823.9823.98-0.17%11
Oct 29, 202424.0224.0224.0224.0224.02-0.50%11
Oct 28, 202424.1424.1424.1424.1424.141.33%2
Oct 25, 202423.8223.8223.8223.8223.82-0.66%11
Oct 24, 202423.9823.9823.9823.9823.980.26%11
Oct 23, 202423.9823.9823.9223.9223.92-0.87%102
Oct 22, 202424.1324.1324.1324.1324.13-0.82%13
Oct 21, 202424.3324.3324.3324.3324.33-1.29%49
Oct 18, 202424.6524.6524.6524.6524.650.54%18
Oct 17, 202424.5224.5224.5224.5224.52-0.57%26
Oct 16, 202424.6924.6924.6624.6624.660.49%143
Oct 15, 202424.5324.5324.5324.5324.53-1.26%9
Oct 14, 202424.8524.8524.8524.8524.85-0.10%51
Oct 11, 202424.9224.9324.8724.8724.870.33%261
Oct 10, 202424.7924.7924.7924.7924.79-0.04%80
Oct 9, 202424.8024.8024.8024.8024.80-0.06%321
Oct 8, 202424.8824.8824.8224.8224.82-0.35%321
Oct 7, 202424.9124.9124.9124.9124.91-0.94%15
Oct 4, 202425.1425.1425.1425.1425.140.48%42
Oct 3, 202425.0225.0225.0225.0225.02-1.24%42
Oct 2, 202425.2725.3425.2725.3425.34-0.14%125
Oct 1, 202425.3725.3725.3725.3725.37-0.61%106
Sep 30, 202425.4825.5325.4825.5325.530.13%102
Sep 27, 202425.6325.6325.4925.4925.49-0.74%100
Sep 26, 202425.6825.6825.6825.6825.681.80%-
Sep 25, 202425.2325.2325.2325.2325.23-0.31%4
Sep 24, 202425.3125.3125.3125.3125.310.74%4
Sep 23, 202425.1325.1325.1325.1325.130.26%-
Sep 20, 202425.0625.0625.0625.0625.06-0.26%4
Sep 19, 202425.1325.1325.1325.1325.131.47%22,158
Sep 18, 202424.8124.8924.7324.7624.76-0.06%22,158
Sep 17, 202424.8024.8024.7624.7824.780.01%3,217
Sep 16, 202424.7024.7724.6924.7724.770.70%17,004
Sep 13, 202424.6024.6024.6024.6024.600.69%14
Sep 12, 202424.4324.4324.4324.4324.430.73%7
Sep 11, 202424.2624.2624.2624.2624.260.40%7
Sep 10, 202424.1624.1624.1624.1624.16-0.26%2
Sep 9, 202424.2224.2224.2224.2224.220.69%-
Sep 6, 202424.0624.0624.0624.0624.06-1.70%4
Sep 5, 202424.4724.4724.4724.4724.47-0.07%10
Sep 4, 202424.5024.5024.4924.4924.490.06%235
Sep 3, 202424.4824.4824.4824.4824.48-1.89%14
Aug 30, 202424.9524.9524.9524.9524.950.62%2
Aug 29, 202424.8724.8724.7924.7924.79-0.07%206