Skip to main content

Global X Funds Global X Infrastructure Development ex-U.S. ETF (NY:IPAV)

27.79 +0.06 (+0.21%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 27.79 27.79 27.79 27.79 11 +0.06(+0.21%)
Jul 02, 2025 27.73 27.73 27.73 27.73 5 +0.36(+1.30%)
Jul 01, 2025 27.37 27.37 27.37 27.37 8 +0.08(+0.29%)
Jun 30, 2025 27.30 27.30 27.29 27.29 230 +0.08(+0.30%)
Jun 27, 2025 27.37 27.37 27.21 27.21 103 +0.19(+0.71%)
Jun 26, 2025 27.02 27.02 27.02 27.02 20 +0.36(+1.35%)
Jun 25, 2025 26.61 26.66 26.61 26.66 100 -0.01(-0.02%)
Jun 24, 2025 26.67 26.67 26.67 26.67 1 +0.59(+2.27%)
Jun 23, 2025 25.97 26.07 25.97 26.07 164 +0.17(+0.66%)
Jun 20, 2025 25.97 25.98 25.90 25.90 9,672 -0.23(-0.86%)
Jun 18, 2025 26.13 26.13 26.13 26.13 100 -0.04(-0.17%)
Jun 17, 2025 26.36 26.36 26.17 26.17 244 -0.47(-1.75%)
Jun 16, 2025 26.78 26.80 26.64 26.64 591 +0.31(+1.19%)
Jun 13, 2025 26.36 26.36 26.33 26.33 373 -0.39(-1.45%)
Jun 12, 2025 26.71 26.71 26.71 26.71 111 +0.00(+0.00%)
Jun 11, 2025 26.71 26.71 26.71 26.71 1 +0.04(+0.14%)
Jun 10, 2025 26.74 26.74 26.65 26.67 2,113 +0.06(+0.24%)
Jun 09, 2025 26.63 26.65 26.59 26.61 16,530 +0.05(+0.21%)
Jun 06, 2025 26.61 26.61 26.55 26.55 7,845 +0.12(+0.45%)
Jun 05, 2025 26.51 26.51 26.44 26.44 44,017 +0.11(+0.43%)
Jun 04, 2025 26.32 26.32 26.32 26.32 0 +0.11(+0.44%)
Jun 03, 2025 26.27 26.27 26.21 26.21 257 -0.16(-0.62%)
Jun 02, 2025 26.31 26.37 26.31 26.37 121 +0.14(+0.52%)
May 30, 2025 26.23 26.23 26.23 26.23 100 -0.14(-0.55%)
May 29, 2025 26.33 26.40 26.33 26.38 261 +0.07(+0.28%)
May 28, 2025 26.39 26.39 26.30 26.30 323 -0.16(-0.59%)
May 27, 2025 26.47 26.53 26.40 26.46 307 +0.26(+0.98%)
May 23, 2025 26.20 26.20 26.20 26.20 0 +0.14(+0.55%)
May 22, 2025 26.06 26.06 26.06 26.06 42 -0.14(-0.53%)
May 21, 2025 26.20 26.20 26.20 26.20 15 -0.16(-0.60%)
May 20, 2025 26.36 26.36 26.36 26.36 0 +0.01(+0.04%)
May 19, 2025 26.19 26.34 26.19 26.34 161 +0.16(+0.60%)
May 16, 2025 26.19 26.19 26.19 26.19 0 +0.03(+0.10%)
May 15, 2025 26.20 26.20 26.16 26.16 1,543 +0.25(+0.96%)
May 14, 2025 25.91 25.91 25.91 25.91 5 +0.06(+0.23%)
May 13, 2025 25.85 25.85 25.85 25.85 4 +0.23(+0.90%)
May 12, 2025 25.62 25.62 25.62 25.62 108 +0.33(+1.32%)
May 09, 2025 25.44 25.44 25.29 25.29 203 +0.12(+0.46%)
May 08, 2025 25.17 25.17 25.17 25.17 41 -0.17(-0.66%)
May 07, 2025 25.34 25.34 25.34 25.34 20 -0.15(-0.58%)
May 06, 2025 25.42 25.54 25.42 25.49 730 -0.03(-0.10%)
May 05, 2025 25.51 25.51 25.51 25.51 2 +0.07(+0.26%)
May 02, 2025 25.43 25.49 25.43 25.45 4,430 +0.41(+1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.