Global X Infrastructure Development Ex US ETF (IPAV)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3854 | 1.62122824656 | 23.7721 | 24.1599 | 23.6985 | 150 | 23.7552607 | SP |
| 4 | 1.0834 | 4.69530772598 | 23.0741 | 24.1599 | 23.0299 | 138 | 23.52778783 | SP |
| 12 | 0.1809 | 0.754485623483 | 23.9766 | 24.4348 | 22.2552 | 107 | 23.28291481 | SP |
| 26 | -0.7225 | -2.90393890675 | 24.88 | 25.6838 | 22.2552 | 431 | 24.59173706 | SP |
| 52 | -0.7225 | -2.90393890675 | 24.88 | 25.6838 | 22.2552 | 431 | 24.59173706 | SP |
| 156 | -0.7225 | -2.90393890675 | 24.88 | 25.6838 | 22.2552 | 431 | 24.59173706 | SP |
| 260 | -0.7225 | -2.90393890675 | 24.88 | 25.6838 | 22.2552 | 431 | 24.59173706 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 24.1575 | 0.18 | 0.74 | 23.9812 | 24.16 | 23.9812 | 603 |
| 1739575800 | 23.9812 | -0.12 | -0.49 | 24.099 | 24.099 | 23.9812 | 90 |
| 1739489400 | 24.099 | 0.34 | 1.45 | 23.7549 | 24.099 | 23.7549 | 7 |
| 1739403000 | 23.7549 | 0.06 | 0.24 | 23.6985 | 23.7549 | 23.6985 | 101 |
| 1739316600 | 23.6985 | -0.07 | -0.31 | 23.7721 | 23.7721 | 23.6985 | 400 |
| 1739230200 | 23.7721 | 0.15 | 0.65 | 23.6194 | 23.7721 | 23.6194 | 6 |
| 1738971000 | 23.6194 | -0.07 | -0.30 | 23.6915 | 23.6915 | 23.6194 | 0 |
| 1738884600 | 23.6915 | 0.22 | 0.95 | 23.4676 | 23.6915 | 23.4676 | 2 |
| 1738798200 | 23.4676 | 0.13 | 0.58 | 23.333 | 23.4676 | 23.333 | 91 |
| 1738711800 | 23.333 | 0.3 | 1.32 | 23.0299 | 23.333 | 23.0299 | 500 |
| 1738625400 | 23.0299 | -0.48 | -2.05 | 23.513 | 23.513 | 23.0299 | 135 |
| 1738366200 | 23.513 | -0.17 | -0.72 | 23.683 | 23.683 | 23.513 | 1 |
| 1738279800 | 23.683 | 0.21 | 0.90 | 23.4718 | 23.719 | 23.4718 | 290 |
| 1738193400 | 23.4718 | 0 | 0.01 | 23.4701 | 23.53 | 23.4701 | 460 |
| 1738107000 | 23.4701 | -0.09 | -0.38 | 23.5602 | 23.5602 | 23.4701 | 0 |
| 1738020600 | 23.5602 | -0.19 | -0.79 | 23.7484 | 23.7484 | 23.5602 | 403 |
| 1737761400 | 23.7484 | 0.37 | 1.58 | 23.7098 | 23.7484 | 23.7098 | 1 |
| 1737675000 | 23.3801 | 0 | 0.00 | 23.3801 | 23.3801 | 23.3801 | 0 |
| 1737588600 | 23.3801 | -0.06 | -0.26 | 23.4407 | 23.4407 | 23.3801 | 0 |
| 1737502200 | 23.4407 | 0.37 | 1.59 | 23.0741 | 23.4407 | 23.0741 | 3 |
| 1737156600 | 23.0741 | 0.27 | 1.18 | 22.8061 | 23.0741 | 22.8061 | 0 |
| 1737070200 | 22.8061 | 0.07 | 0.29 | 22.7402 | 22.8061 | 22.7402 | 24 |
| 1736983800 | 22.7402 | 0.31 | 1.40 | 22.4257 | 22.7402 | 22.4257 | 23 |
| 1736897400 | 22.4257 | 0.17 | 0.77 | 22.2552 | 22.4257 | 22.2552 | 423 |
| 1736811000 | 22.2552 | -0.18 | -0.79 | 22.4329 | 22.4329 | 22.2552 | 3 |
| 1736551800 | 22.4329 | -0.49 | -2.13 | 22.9214 | 22.9214 | 22.42 | 507 |
| 1736379000 | 22.9214 | -0.15 | -0.64 | 23.0683 | 23.0683 | 22.9214 | 107 |
| 1736292600 | 23.0683 | -0.06 | -0.26 | 23.1288 | 23.2 | 23.0683 | 202 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
