Global X ETFs Icav Global X U.S. Infrastructure Development

(CLO)
Sector: n/a
$11.11
$-0.08 -0.70
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $11.23 $11.35 $11.11 $11.11 702
07/11/2024 $11.11 $11.19 $11.11 $11.19 995
06/11/2024 $10.92 $11.06 $10.89 $10.92 17,062
05/11/2024 $10.49 $10.57 $10.48 $10.57 4,602
04/11/2024 $10.46 $10.46 $10.42 $10.43 1,256
01/11/2024 $10.37 $10.50 $10.37 $10.48 1,545
31/10/2024 $10.33 $10.45 $10.33 $10.38 6,774
30/10/2024 $10.39 $10.45 $10.39 $10.35 1,316
29/10/2024 $10.27 $10.36 $10.06 $10.35 0
28/10/2024 $10.27 $10.60 $10.09 $10.28 0
25/10/2024 $10.27 $10.27 $10.23 $10.23 1,403
24/10/2024 $10.25 $10.33 $10.04 $10.16 0
23/10/2024 $10.25 $10.30 $10.16 $10.16 1
22/10/2024 $10.25 $10.43 $10.14 $10.26 0
21/10/2024 $10.25 $10.74 $10.17 $10.25 0
18/10/2024 $10.25 $10.57 $10.23 $10.33 0
17/10/2024 $10.25 $10.30 $10.25 $10.30 1
16/10/2024 $10.32 $10.39 $10.30 $10.30 750
15/10/2024 $10.37 $10.48 $10.20 $10.36 0
14/10/2024 $10.37 $10.51 $10.21 $10.32 0
11/10/2024 $9.97 $10.73 $10.21 $10.37 0
10/10/2024 $9.97 $10.33 $10.07 $10.22 0
09/10/2024 $9.97 $10.13 $10.03 $10.13 1
08/10/2024 $9.97 $10.04 $9.97 $10.04 740
07/10/2024 $10.08 $10.08 $10.00 $10.00 10,156
04/10/2024 $9.90 $10.14 $9.77 $10.02 0
03/10/2024 $9.90 $9.95 $9.90 $9.90 2,962
02/10/2024 $9.86 $9.97 $9.85 $9.95 6,695
01/10/2024 $10.11 $10.30 $9.79 $9.91 0
30/09/2024 $10.11 $10.26 $9.93 $10.10 0
27/09/2024 $10.11 $10.22 $10.00 $10.16 0
26/09/2024 $10.11 $10.17 $10.00 $10.01 13,210
25/09/2024 $10.02 $10.08 $9.88 $10.04 0
24/09/2024 $10.02 $10.06 $10.02 $10.06 813
23/09/2024 $10.04 $10.04 $9.96 $9.98 911
20/09/2024 $10.00 $10.11 $9.84 $9.93 0
19/09/2024 $10.00 $10.05 $10.00 $10.05 1,200
18/09/2024 $9.87 $9.92 $9.69 $9.80 0
17/09/2024 $9.87 $9.90 $9.87 $9.90 300
16/09/2024 $9.79 $9.80 $9.79 $9.80 740
13/09/2024 $9.91 $9.87 $9.58 $9.64 0
12/09/2024 $9.91 $9.70 $9.45 $9.45 0
11/09/2024 $9.91 $9.49 $9.28 $9.47 0
10/09/2024 $9.91 $9.56 $9.35 $9.47 0
09/09/2024 $9.91 $9.57 $9.30 $9.49 0
06/09/2024 $9.91 $9.56 $9.39 $9.39 0
05/09/2024 $9.91 $9.64 $9.32 $9.49 0
04/09/2024 $9.91 $9.78 $9.38 $9.56 0
03/09/2024 $9.91 $9.91 $9.77 $9.78 947
02/09/2024 $9.88 $9.95 $9.86 $9.94 0
30/08/2024 $9.88 $9.99 $9.81 $9.86 0
29/08/2024 $9.88 $10.04 $9.73 $9.96 0
28/08/2024 $9.88 $9.89 $9.78 $9.78 2
27/08/2024 $9.88 $9.89 $9.87 $9.89 3,601
26/08/2024 $9.73 $9.83 $9.78 $9.78 10
23/08/2024 $9.73 $9.83 $9.78 $9.78 10
22/08/2024 $9.73 $9.83 $9.78 $9.78 10
21/08/2024 $9.73 $9.87 $9.65 $9.79 0
20/08/2024 $9.73 $9.88 $9.74 $9.77 0
19/08/2024 $9.73 $9.80 $9.73 $9.80 2,328
16/08/2024 $9.50 $9.75 $9.43 $9.61 0
15/08/2024 $9.50 $9.64 $9.50 $9.60 6,895
14/08/2024 $9.44 $9.46 $9.44 $9.45 2,148
13/08/2024 $9.31 $9.40 $9.31 $9.40 1,219
12/08/2024 $9.36 $9.36 $9.25 $9.27 3,466
09/08/2024 $9.31 $9.41 $9.25 $9.31 74,898
08/08/2024 $9.06 $9.25 $9.03 $9.23 3,684
07/08/2024 $9.02 $9.28 $9.21 $9.28 0
06/08/2024 $9.22 $9.23 $8.84 $9.02 0
05/08/2024 $9.22 $9.22 $8.54 $9.06 1,094
02/08/2024 $9.32 $9.34 $9.16 $9.16 4,166
01/08/2024 $9.87 $9.87 $9.65 $9.65 2,629
31/07/2024 $9.94 $9.94 $9.90 $9.91 914
30/07/2024 $9.84 $9.84 $9.77 $9.77 516
29/07/2024 $9.92 $9.92 $9.86 $9.86 2,323
26/07/2024 $9.82 $9.88 $9.80 $9.76 2,569
25/07/2024 $9.66 $9.79 $9.66 $9.76 936
24/07/2024 $9.79 $9.98 $9.65 $9.77 0
23/07/2024 $9.79 $9.99 $9.64 $9.98 0
22/07/2024 $9.79 $9.80 $9.79 $9.80 337
19/07/2024 $10.00 $9.93 $9.57 $9.73 0
18/07/2024 $10.00 $10.00 $9.89 $9.89 6,177
17/07/2024 $9.99 $10.03 $9.96 $9.96 3,922
16/07/2024 $9.93 $10.04 $9.93 $10.04 2,705
15/07/2024 $9.83 $9.95 $9.83 $9.95 690
12/07/2024 $9.72 $9.83 $9.72 $9.82 1,586
11/07/2024 $9.63 $9.71 $9.63 $9.69 505
10/07/2024 $9.76 $9.72 $9.42 $9.50 0
09/07/2024 $9.76 $9.80 $9.54 $9.54 6,016
08/07/2024 $9.76 $9.76 $9.73 $9.73 4,134
05/07/2024 $9.72 $9.80 $9.72 $9.80 740
04/07/2024 $9.66 $9.76 $9.71 $9.73 0
03/07/2024 $9.66 $9.91 $9.56 $9.76 0
02/07/2024 $9.66 $9.70 $9.66 $9.70 1,188
01/07/2024 $9.64 $9.66 $9.64 $9.66 1,068
28/06/2024 $9.66 $9.68 $9.66 $9.68 3,038
27/06/2024 $9.43 $9.57 $9.24 $9.55 0
26/06/2024 $9.43 $9.46 $9.16 $9.36 0
25/06/2024 $9.43 $9.45 $9.37 $9.36 5,882
24/06/2024 $9.47 $9.47 $9.44 $9.47 4,224
21/06/2024 $9.30 $9.41 $9.30 $9.36 6,817
20/06/2024 $9.28 $9.34 $9.26 $9.32 12,465
19/06/2024 $9.30 $9.34 $9.26 $9.34 1,366
18/06/2024 $9.36 $9.43 $9.33 $9.35 71,348
17/06/2024 $9.49 $9.49 $9.34 $9.35 3,205
14/06/2024 $9.49 $9.49 $9.45 $9.45 740
13/06/2024 $9.70 $9.70 $9.54 $9.54 528
12/06/2024 $9.83 $9.90 $9.53 $9.82 0
11/06/2024 $9.83 $9.84 $9.43 $9.61 0
10/06/2024 $9.83 $9.83 $9.57 $9.60 1,009
07/06/2024 $9.67 $9.67 $9.62 $9.64 849
06/06/2024 $9.67 $9.68 $9.67 $9.68 100
05/06/2024 $9.59 $9.59 $9.58 $9.58 406
04/06/2024 $9.54 $9.54 $9.54 $9.54 740
03/06/2024 $9.65 $9.66 $9.56 $9.56 213
31/05/2024 $9.87 $9.71 $9.46 $9.47 0
30/05/2024 $9.87 $9.77 $9.51 $9.61 0
29/05/2024 $9.87 $9.81 $9.52 $9.74 0
28/05/2024 $9.87 $9.87 $9.77 $9.81 6,421
27/05/2024 $9.89 $9.92 $9.83 $9.86 2,960
24/05/2024 $9.89 $9.92 $9.83 $9.86 2,960
23/05/2024 $10.13 $10.25 $9.88 $9.98 0
22/05/2024 $10.13 $10.13 $10.10 $10.10 1,445
21/05/2024 $10.03 $10.28 $10.05 $10.15 0
20/05/2024 $10.03 $10.26 $9.97 $10.21 0
17/05/2024 $10.03 $10.18 $9.99 $10.10 0
16/05/2024 $10.03 $10.23 $9.97 $10.11 0
15/05/2024 $10.03 $10.10 $10.02 $10.09 2,185
14/05/2024 $9.88 $10.08 $9.88 $10.08 5,614
13/05/2024 $9.86 $9.91 $9.81 $9.89 11,730
10/05/2024 $9.74 $9.82 $9.74 $9.74 2,207