Global X Infrastructure Development Ex US ETF (IPAV)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0035 | -0.0151303588489 | 23.1323 | 23.3099 | 23.0074 | 91 | 23.08193973 | SP |
| 4 | -1.2337 | -5.06393022063 | 24.3625 | 24.4348 | 23.0074 | 74 | 23.4542009 | SP |
| 12 | -1.7422 | -7.00494551888 | 24.871 | 24.871 | 23.0074 | 40 | 23.71407012 | SP |
| 26 | -1.7512 | -7.038585209 | 24.88 | 25.6838 | 23.0074 | 518 | 24.72004636 | SP |
| 52 | -1.7512 | -7.038585209 | 24.88 | 25.6838 | 23.0074 | 518 | 24.72004636 | SP |
| 156 | -1.7512 | -7.038585209 | 24.88 | 25.6838 | 23.0074 | 518 | 24.72004636 | SP |
| 260 | -1.7512 | -7.038585209 | 24.88 | 25.6838 | 23.0074 | 518 | 24.72004636 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 23.1288 | 0.01 | 0.06 | 23.1143 | 23.31 | 23.1143 | 404 |
| 1735947000 | 23.1143 | 0.03 | 0.14 | 23.0828 | 23.1143 | 23.0828 | 2 |
| 1735860600 | 23.0828 | 0.05 | 0.21 | 23.0343 | 23.1491 | 23.0343 | 358 |
| 1735687800 | 23.0343 | 0.03 | 0.12 | 23.0074 | 23.0343 | 23.0074 | 0 |
| 1735601400 | 23.0074 | -0.2 | -0.84 | 23.1323 | 23.1323 | 23.0074 | 5 |
| 1735342200 | 23.2034 | -0.09 | -0.38 | 23.2909 | 23.2909 | 23.2034 | 0 |
| 1735255800 | 23.2909 | 0.04 | 0.15 | 23.255 | 23.2909 | 23.255 | 1 |
| 1735077840 | 23.255 | 0.02 | 0.08 | 23.2366 | 23.255 | 23.2366 | 10 |
| 1734996600 | 23.2366 | 0.07 | 0.29 | 23.06 | 23.2366 | 23.06 | 21 |
| 1734737400 | 23.1686 | 0.01 | 0.04 | 23.1589 | 23.1686 | 23.12 | 442 |
| 1734651000 | 23.1589 | -0.03 | -0.11 | 23.1844 | 23.22 | 23.1589 | 101 |
| 1734564600 | 23.1844 | -0.53 | -2.24 | 23.7165 | 23.7165 | 23.1844 | 1 |
| 1734478200 | 23.7165 | -0.21 | -0.88 | 23.9277 | 23.9277 | 23.7165 | 47 |
| 1734391800 | 23.9277 | -0.15 | -0.61 | 24.0748 | 24.0748 | 23.9277 | 38 |
| 1734132600 | 24.0748 | -0.07 | -0.31 | 24.1497 | 24.1497 | 24.0748 | 0 |
| 1734046200 | 24.1497 | -0.29 | -1.17 | 24.3 | 24.3 | 24.1497 | 55 |
| 1733959800 | 24.4348 | 0.14 | 0.60 | 24.29 | 24.4348 | 24.29 | 92 |
| 1733873400 | 24.29 | -0.08 | -0.31 | 24.3665 | 24.38 | 24.29 | 100 |
| 1733787000 | 24.3665 | 0 | 0.02 | 24.3625 | 24.3665 | 24.3625 | 62 |
| 1733527800 | 24.3625 | -0.05 | -0.21 | 24.4135 | 24.4135 | 24.3625 | 89 |
| 1733441400 | 24.4135 | 0.2 | 0.81 | 24.2181 | 24.4135 | 24.2181 | 8 |
| 1733355000 | 24.2181 | 0 | 0.01 | 24.2154 | 24.2181 | 24.2154 | 7 |
| 1733268600 | 24.2154 | 0.13 | 0.53 | 24.087 | 24.2154 | 24.087 | 0 |
| 1733182200 | 24.087 | -0.01 | -0.03 | 24.095 | 24.095 | 24.087 | 7 |
| 1732917840 | 24.095 | 0.22 | 0.94 | 23.87 | 24.095 | 23.87 | 1 |
| 1732750200 | 23.87 | 0.15 | 0.64 | 23.7178 | 23.87 | 23.7178 | 12 |
| 1732663800 | 23.7178 | -0.26 | -1.08 | 23.9766 | 23.9766 | 23.7178 | 3 |
| 1732577400 | 23.9766 | 0.22 | 0.94 | 23.7524 | 23.9766 | 23.7524 | 6 |
| 1732318200 | 23.7524 | 0.21 | 0.90 | 23.5394 | 23.7524 | 23.5394 | 0 |
| 1732231800 | 23.5394 | -0 | -0.01 | 23.5408 | 23.5408 | 23.5394 | 2 |
| 1732145400 | 23.5408 | -0.05 | -0.19 | 23.5858 | 23.5858 | 23.5408 | 5 |
| 1732059000 | 23.5858 | -0.03 | -0.12 | 23.613 | 23.613 | 23.5858 | 0 |
| 1731972600 | 23.613 | 0.17 | 0.72 | 23.4449 | 23.613 | 23.4449 | 0 |
| 1731713400 | 23.4449 | -0.04 | -0.19 | 23.489 | 23.489 | 23.4449 | 2 |
| 1731627000 | 23.489 | 0.04 | 0.18 | 23.4475 | 23.489 | 23.4475 | 16 |
| 1731540600 | 23.4475 | -0.26 | -1.11 | 23.7111 | 23.7111 | 23.4475 | 172 |
| 1731454200 | 23.7111 | -0.52 | -2.16 | 24.2334 | 24.2334 | 23.7111 | 133 |
| 1731367800 | 24.2334 | -0.07 | -0.27 | 24.2995 | 24.2995 | 24.2334 | 10 |
| 1731108600 | 24.2995 | -0.32 | -1.28 | 24.43 | 24.43 | 24.2995 | 1 |
| 1731022200 | 24.6158 | 0.38 | 1.55 | 24.2406 | 24.6158 | 24.2406 | 0 |
| 1730935800 | 24.2406 | -0.02 | -0.07 | 24.2573 | 24.2573 | 24.2406 | 0 |
| 1730849400 | 24.2573 | 0.33 | 1.36 | 23.9321 | 24.2573 | 23.9321 | 21 |
| 1730763000 | 23.9321 | -0.07 | -0.29 | 24.0015 | 24.0015 | 23.9321 | 10 |
| 1730500200 | 24.0015 | 0.05 | 0.20 | 23.9534 | 24.0015 | 23.9534 | 0 |
| 1730413800 | 23.9534 | -0.03 | -0.11 | 23.9789 | 23.9789 | 23.9534 | 21 |
| 1730327400 | 23.9789 | -0.04 | -0.17 | 24.0203 | 24.0203 | 23.9789 | 0 |
| 1730241000 | 24.0203 | -0.12 | -0.50 | 24.1404 | 24.1404 | 24.0203 | 11 |
| 1730154600 | 24.1404 | 0.32 | 1.33 | 24.1 | 24.1404 | 24.1 | 2 |
| 1729895400 | 23.8241 | -0.16 | -0.66 | 23.9822 | 23.9822 | 23.8241 | 0 |
| 1729809000 | 23.9822 | 0.06 | 0.27 | 23.9185 | 23.9822 | 23.9185 | 11 |
| 1729722600 | 23.9185 | -0.21 | -0.87 | 23.98 | 23.98 | 23.9185 | 102 |
| 1729636200 | 24.1291 | -0.2 | -0.82 | 24.05 | 24.1291 | 24.05 | 13 |
| 1729549800 | 24.328 | -0.32 | -1.29 | 24.49 | 24.49 | 24.328 | 49 |
| 1729290600 | 24.6469 | 0.13 | 0.54 | 24.515 | 24.6469 | 24.515 | 18 |
| 1729204200 | 24.515 | -0.14 | -0.57 | 24.6551 | 24.6551 | 24.515 | 26 |
| 1729117800 | 24.6551 | 0.12 | 0.49 | 24.57 | 24.6898 | 24.57 | 143 |
| 1729031400 | 24.5338 | -0.31 | -1.26 | 24.8 | 24.8 | 24.5338 | 9 |
| 1728945000 | 24.8472 | -0.02 | -0.10 | 24.871 | 24.871 | 24.8472 | 51 |
| 1728685800 | 24.871 | 0.08 | 0.33 | 24.7898 | 24.93 | 24.7898 | 261 |
| 1728599400 | 24.7898 | -0.01 | -0.05 | 24.8013 | 24.8013 | 24.7898 | 80 |
| 1728513000 | 24.8013 | -0.02 | -0.06 | 24.8171 | 24.8171 | 24.8013 | 0 |
| 1728426600 | 24.8171 | -0.09 | -0.35 | 24.88 | 24.88 | 24.8171 | 321 |
| 1728340200 | 24.9053 | -0.24 | -0.94 | 25.1415 | 25.1415 | 24.9053 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
