Global X Etfs Icav European Infra Dev Ucits ETF
(BRIJ)
Sector: n/a
Historic Prices - up to 10 years
|
16/04/2025
|
$19.09
|
$19.11
|
$19.05
|
$19.10
|
1,402
|
|
15/04/2025
|
$18.89
|
$18.96
|
$18.86
|
$18.95
|
2,242
|
|
14/04/2025
|
$18.47
|
$18.56
|
$18.47
|
$18.54
|
1,664
|
|
11/04/2025
|
$18.17
|
$18.18
|
$18.02
|
$18.02
|
4,511
|
|
10/04/2025
|
$16.91
|
$17.80
|
$16.87
|
$17.73
|
0
|
|
09/04/2025
|
$16.91
|
$16.95
|
$16.62
|
$16.87
|
1,793
|
|
08/04/2025
|
$18.15
|
$17.58
|
$16.73
|
$17.13
|
0
|
|
07/04/2025
|
$18.15
|
$17.58
|
$16.11
|
$17.58
|
3,046
|
|
04/04/2025
|
$18.15
|
$18.15
|
$17.58
|
$17.58
|
971
|
|
03/04/2025
|
$18.69
|
$18.83
|
$18.69
|
$18.71
|
254
|
|
02/04/2025
|
$18.08
|
$18.35
|
$18.08
|
$18.30
|
390
|
|
01/04/2025
|
$18.29
|
$18.29
|
$18.19
|
$18.26
|
1,093
|
|
31/03/2025
|
$18.06
|
$18.11
|
$17.94
|
$18.04
|
3,912
|
|
28/03/2025
|
$18.62
|
$18.62
|
$18.40
|
$18.40
|
16
|
|
27/03/2025
|
$18.45
|
$18.45
|
$18.43
|
$18.43
|
100
|
|
26/03/2025
|
$18.32
|
$18.60
|
$18.29
|
$18.47
|
910
|
|
25/03/2025
|
$18.49
|
$18.64
|
$18.34
|
$18.56
|
1,076
|
|
24/03/2025
|
$18.83
|
$18.83
|
$18.39
|
$18.39
|
3,374
|
|
21/03/2025
|
$18.57
|
$18.64
|
$18.36
|
$18.47
|
0
|
|
20/03/2025
|
$18.57
|
$18.64
|
$18.55
|
$18.64
|
1,654
|
|
19/03/2025
|
$18.91
|
$18.91
|
$18.77
|
$18.77
|
3,243
|
|
18/03/2025
|
$19.30
|
$19.30
|
$18.84
|
$18.92
|
419,166
|
|
17/03/2025
|
$18.73
|
$18.88
|
$18.73
|
$18.74
|
58,568
|
|
14/03/2025
|
$18.58
|
$18.60
|
$18.57
|
$18.57
|
1,028
|
|
13/03/2025
|
$18.18
|
$18.18
|
$18.13
|
$18.13
|
960
|
|
12/03/2025
|
$18.16
|
$18.19
|
$18.12
|
$18.19
|
2,357
|
|
11/03/2025
|
$18.08
|
$18.44
|
$17.94
|
$18.07
|
2,300
|
|
10/03/2025
|
$18.80
|
$18.80
|
$18.08
|
$18.08
|
10,920
|
|
07/03/2025
|
$18.33
|
$18.35
|
$18.30
|
$18.35
|
1,119
|
|
06/03/2025
|
$18.67
|
$18.67
|
$18.31
|
$18.47
|
44,189
|
|
05/03/2025
|
$17.64
|
$18.45
|
$17.64
|
$18.36
|
14,686
|
|
04/03/2025
|
$17.48
|
$17.48
|
$17.38
|
$17.38
|
1,196
|
|
03/03/2025
|
$17.27
|
$17.54
|
$17.27
|
$17.54
|
125
|
|
28/02/2025
|
$16.91
|
$16.93
|
$16.91
|
$16.93
|
373
|
|
27/02/2025
|
$16.88
|
$17.19
|
$16.88
|
$16.94
|
0
|
|
26/02/2025
|
$16.88
|
$17.19
|
$17.04
|
$17.19
|
0
|
|
25/02/2025
|
$16.88
|
$17.05
|
$16.77
|
$16.98
|
0
|
|
24/02/2025
|
$16.88
|
$16.95
|
$16.88
|
$16.88
|
13,868
|
|
21/02/2025
|
$16.71
|
$16.77
|
$16.63
|
$16.67
|
0
|
|
20/02/2025
|
$16.71
|
$16.71
|
$16.67
|
$16.67
|
603
|
|
19/02/2025
|
$17.00
|
$16.95
|
$16.60
|
$16.67
|
0
|
|
18/02/2025
|
$17.00
|
$17.00
|
$16.81
|
$16.93
|
71
|
|
17/02/2025
|
$16.65
|
$16.86
|
$16.59
|
$16.85
|
0
|
|
14/02/2025
|
$16.65
|
$16.76
|
$16.46
|
$16.73
|
0
|
|
13/02/2025
|
$16.65
|
$16.65
|
$16.60
|
$16.60
|
50
|
|
12/02/2025
|
$16.27
|
$16.30
|
$16.27
|
$16.30
|
6
|
|
11/02/2025
|
$15.99
|
$16.29
|
$16.08
|
$16.28
|
0
|
|
10/02/2025
|
$15.99
|
$16.24
|
$16.05
|
$16.23
|
0
|
|
07/02/2025
|
$15.99
|
$16.41
|
$16.16
|
$16.16
|
0
|
|
06/02/2025
|
$15.99
|
$16.02
|
$15.79
|
$15.97
|
0
|
|
05/02/2025
|
$15.99
|
$15.99
|
$15.71
|
$15.97
|
0
|
|
04/02/2025
|
$15.99
|
$15.86
|
$15.67
|
$15.61
|
0
|
|
03/02/2025
|
$15.99
|
$15.89
|
$15.24
|
$15.61
|
0
|
|
31/01/2025
|
$15.99
|
$15.93
|
$15.75
|
$15.89
|
0
|
|
30/01/2025
|
$15.99
|
$15.93
|
$15.88
|
$15.88
|
5
|
|
29/01/2025
|
$15.99
|
$15.84
|
$15.65
|
$15.74
|
0
|
|
28/01/2025
|
$15.99
|
$15.87
|
$15.67
|
$15.80
|
0
|
|
27/01/2025
|
$15.99
|
$15.99
|
$15.84
|
$15.84
|
1,600
|
|
24/01/2025
|
$15.00
|
$15.81
|
$15.70
|
$15.81
|
1
|
|
23/01/2025
|
$15.00
|
$15.80
|
$15.62
|
$15.80
|
0
|
|
22/01/2025
|
$15.00
|
$15.73
|
$15.41
|
$15.73
|
1
|
|
21/01/2025
|
$15.00
|
$15.73
|
$15.50
|
$15.73
|
1
|
|
20/01/2025
|
$15.00
|
$15.71
|
$15.13
|
$15.65
|
0
|
|
17/01/2025
|
$15.00
|
$15.49
|
$15.13
|
$15.13
|
0
|
|
16/01/2025
|
$15.00
|
$15.13
|
$15.12
|
$15.13
|
2
|
|
15/01/2025
|
$15.00
|
$15.13
|
$14.98
|
$15.13
|
7
|
|
14/01/2025
|
$15.00
|
$14.93
|
$14.68
|
$14.89
|
0
|
|
13/01/2025
|
$15.00
|
$14.76
|
$14.49
|
$14.74
|
1
|
|
10/01/2025
|
$15.00
|
$15.00
|
$14.92
|
$14.92
|
900
|
|
09/01/2025
|
$15.38
|
$15.22
|
$14.95
|
$15.18
|
0
|
|
08/01/2025
|
$15.38
|
$15.14
|
$15.02
|
$15.14
|
1
|
|
07/01/2025
|
$15.38
|
$15.45
|
$15.23
|
$15.31
|
0
|
|
06/01/2025
|
$15.38
|
$15.65
|
$14.96
|
$15.45
|
0
|
|
03/01/2025
|
$15.38
|
$15.59
|
$15.24
|
$15.24
|
0
|
|
02/01/2025
|
$15.38
|
$15.34
|
$15.14
|
$15.25
|
0
|
|
01/01/2025
|
$15.38
|
$15.34
|
$15.24
|
$15.34
|
0
|
|
31/12/2024
|
$15.38
|
$15.34
|
$15.24
|
$15.34
|
0
|
|
30/12/2024
|
$15.38
|
$15.31
|
$15.24
|
$15.24
|
1
|
|
27/12/2024
|
$15.38
|
$15.38
|
$15.33
|
$15.33
|
33
|
|
26/12/2024
|
$15.41
|
$15.30
|
$15.22
|
$15.30
|
1
|
|
25/12/2024
|
$15.41
|
$15.30
|
$15.22
|
$15.30
|
1
|
|
24/12/2024
|
$15.41
|
$15.30
|
$15.22
|
$15.30
|
1
|
|
23/12/2024
|
$15.41
|
$15.21
|
$15.09
|
$15.20
|
9
|
|
20/12/2024
|
$15.41
|
$15.21
|
$14.98
|
$15.21
|
0
|
|
19/12/2024
|
$15.41
|
$15.28
|
$15.20
|
$15.20
|
0
|
|
18/12/2024
|
$15.41
|
$15.59
|
$15.43
|
$15.49
|
0
|
|
17/12/2024
|
$15.41
|
$15.52
|
$15.51
|
$15.52
|
1
|
|
16/12/2024
|
$15.41
|
$15.80
|
$15.41
|
$15.72
|
29
|
|
13/12/2024
|
$15.86
|
$15.78
|
$15.73
|
$15.78
|
4
|
|
12/12/2024
|
$15.86
|
$15.86
|
$15.82
|
$15.82
|
278
|
|
11/12/2024
|
$16.17
|
$16.01
|
$15.66
|
$16.01
|
2
|
|
10/12/2024
|
$16.17
|
$16.01
|
$15.85
|
$16.01
|
3
|
|
09/12/2024
|
$16.17
|
$16.01
|
$15.90
|
$16.01
|
3
|
|
06/12/2024
|
$16.17
|
$16.17
|
$16.00
|
$16.01
|
82
|
|
05/12/2024
|
$15.86
|
$16.04
|
$15.87
|
$16.02
|
3
|
|
04/12/2024
|
$15.86
|
$15.84
|
$15.73
|
$15.84
|
2
|
|
03/12/2024
|
$15.86
|
$15.79
|
$15.73
|
$15.73
|
0
|
|
02/12/2024
|
$15.86
|
$15.80
|
$15.59
|
$15.62
|
5
|