Global X ETFs Icav Global X U.S. Infrastructure Development
(CLO)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$11.94
|
$12.04
|
$11.94
|
$12.04
|
11
|
|
16/01/2025
|
$12.01
|
$12.06
|
$12.01
|
$11.85
|
230
|
|
15/01/2025
|
$11.91
|
$11.91
|
$11.85
|
$11.85
|
880
|
|
14/01/2025
|
$11.61
|
$11.70
|
$11.61
|
$11.70
|
92
|
|
13/01/2025
|
$11.60
|
$11.60
|
$11.51
|
$11.52
|
227
|
|
10/01/2025
|
$11.85
|
$11.85
|
$11.59
|
$11.59
|
5
|
|
09/01/2025
|
$11.77
|
$11.90
|
$11.71
|
$11.83
|
0
|
|
08/01/2025
|
$11.77
|
$11.79
|
$11.77
|
$11.79
|
284
|
|
07/01/2025
|
$12.16
|
$12.20
|
$11.82
|
$11.95
|
0
|
|
06/01/2025
|
$12.16
|
$12.18
|
$12.16
|
$12.18
|
740
|
|
03/01/2025
|
$11.91
|
$11.94
|
$11.91
|
$11.94
|
295
|
|
02/01/2025
|
$11.85
|
$11.86
|
$11.85
|
$11.85
|
205
|
|
01/01/2025
|
$11.93
|
$11.94
|
$11.85
|
$11.94
|
0
|
|
31/12/2024
|
$11.93
|
$11.94
|
$11.85
|
$11.94
|
0
|
|
30/12/2024
|
$11.93
|
$12.11
|
$11.73
|
$11.85
|
0
|
|
27/12/2024
|
$11.93
|
$12.10
|
$11.99
|
$11.99
|
6
|
|
26/12/2024
|
$11.93
|
$12.02
|
$11.99
|
$12.01
|
0
|
|
25/12/2024
|
$11.93
|
$12.02
|
$11.99
|
$12.01
|
0
|
|
24/12/2024
|
$11.93
|
$12.02
|
$11.99
|
$12.01
|
0
|
|
23/12/2024
|
$11.93
|
$12.15
|
$11.90
|
$11.99
|
0
|
|
20/12/2024
|
$11.93
|
$12.15
|
$11.62
|
$12.12
|
0
|
|
19/12/2024
|
$11.93
|
$11.96
|
$11.93
|
$11.96
|
125
|
|
18/12/2024
|
$12.46
|
$12.51
|
$12.46
|
$12.51
|
6
|
|
17/12/2024
|
$12.62
|
$12.58
|
$12.36
|
$12.55
|
0
|
|
16/12/2024
|
$12.62
|
$12.51
|
$12.51
|
$12.51
|
6
|
|
13/12/2024
|
$12.62
|
$12.62
|
$12.40
|
$12.40
|
18,054
|
|
12/12/2024
|
$12.61
|
$12.62
|
$12.61
|
$12.62
|
13
|
|
11/12/2024
|
$12.62
|
$12.58
|
$12.29
|
$12.52
|
0
|
|
10/12/2024
|
$12.62
|
$12.62
|
$12.49
|
$12.52
|
194
|
|
09/12/2024
|
$12.77
|
$12.77
|
$12.60
|
$12.60
|
39
|
|
06/12/2024
|
$12.47
|
$12.62
|
$12.47
|
$12.62
|
2,593
|
|
05/12/2024
|
$12.48
|
$12.49
|
$12.48
|
$12.49
|
299
|
|
04/12/2024
|
$12.50
|
$12.50
|
$12.21
|
$12.50
|
1,302
|
|
03/12/2024
|
$12.15
|
$12.19
|
$12.10
|
$12.17
|
743
|
|
02/12/2024
|
$12.25
|
$12.25
|
$12.05
|
$12.20
|
38
|
|
29/11/2024
|
$12.16
|
$12.24
|
$12.17
|
$12.17
|
15
|
|
28/11/2024
|
$12.16
|
$12.17
|
$12.03
|
$12.17
|
0
|
|
27/11/2024
|
$12.16
|
$12.16
|
$12.03
|
$12.03
|
566
|
|
26/11/2024
|
$11.91
|
$12.34
|
$12.00
|
$12.17
|
0
|
|
25/11/2024
|
$11.91
|
$12.38
|
$11.97
|
$12.34
|
0
|
|
22/11/2024
|
$11.91
|
$11.97
|
$11.91
|
$11.82
|
203
|
|
21/11/2024
|
$11.43
|
$11.82
|
$11.43
|
$11.82
|
1,997
|
|
20/11/2024
|
$11.30
|
$11.34
|
$11.27
|
$11.27
|
10,795
|
|
19/11/2024
|
$11.04
|
$11.16
|
$11.03
|
$11.13
|
1,106
|
|
18/11/2024
|
$11.65
|
$11.53
|
$11.12
|
$11.16
|
0
|
|
15/11/2024
|
$11.65
|
$11.60
|
$11.14
|
$11.53
|
0
|
|
14/11/2024
|
$11.65
|
$11.69
|
$11.52
|
$11.53
|
896
|
|
13/11/2024
|
$11.51
|
$11.78
|
$10.36
|
$11.59
|
0
|
|
12/11/2024
|
$11.51
|
$11.59
|
$11.51
|
$11.59
|
2,580
|
|
11/11/2024
|
$11.32
|
$11.42
|
$11.23
|
$11.42
|
1,584
|
|
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
|