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

(PAVE)
Sector: n/a
$41.69
$0.07 0.16
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $41.92 $41.92 $41.34 $41.69 148,094
07/11/2024 $41.61 $41.98 $41.45 $41.62 59,080
06/11/2024 $40.47 $41.48 $40.44 $41.47 69,872
05/11/2024 $38.26 $38.92 $38.22 $38.92 2,550
04/11/2024 $38.13 $38.46 $38.13 $38.28 3,568
01/11/2024 $37.99 $38.46 $37.97 $38.26 113,374
31/10/2024 $38.39 $38.39 $38.04 $38.20 9,333
30/10/2024 $38.27 $38.68 $38.19 $38.31 10,044
29/10/2024 $38.90 $38.90 $38.11 $38.31 29,431
28/10/2024 $38.57 $38.65 $38.33 $38.58 4,025
25/10/2024 $38.06 $38.60 $38.06 $38.19 55,178
24/10/2024 $38.84 $38.59 $38.21 $38.43 982
23/10/2024 $38.84 $38.84 $38.30 $38.43 6,039
22/10/2024 $38.81 $38.98 $38.42 $38.57 125,503
21/10/2024 $39.34 $39.42 $38.83 $38.83 24,081
18/10/2024 $39.20 $39.30 $39.03 $39.09 15,151
17/10/2024 $39.18 $39.35 $38.87 $39.14 16,193
16/10/2024 $38.80 $39.25 $38.76 $39.17 3,256
15/10/2024 $39.21 $39.25 $38.77 $38.97 78,127
14/10/2024 $38.87 $38.94 $38.66 $38.88 5,746
11/10/2024 $37.74 $38.70 $37.74 $38.70 2,238
10/10/2024 $38.32 $38.34 $37.88 $38.06 90,670
09/10/2024 $38.00 $38.22 $37.63 $37.72 7,286
08/10/2024 $37.71 $38.09 $37.65 $37.72 12,929
07/10/2024 $37.75 $38.03 $37.75 $38.03 12,524
04/10/2024 $37.66 $38.03 $37.61 $37.86 10,339
03/10/2024 $38.01 $38.01 $37.49 $37.58 10,510
02/10/2024 $37.87 $38.03 $37.63 $37.96 38,265
01/10/2024 $38.00 $38.00 $37.82 $37.90 10,734
30/09/2024 $38.00 $38.00 $37.81 $37.99 3,696
27/09/2024 $37.91 $38.25 $37.88 $38.20 1,868
26/09/2024 $37.93 $38.00 $37.69 $37.98 4,054
25/09/2024 $37.68 $37.81 $37.52 $37.81 5,711
24/09/2024 $37.75 $38.18 $37.56 $37.71 14,224
23/09/2024 $37.66 $37.68 $37.31 $37.41 582
20/09/2024 $37.58 $37.87 $37.44 $37.44 3,897
19/09/2024 $37.17 $37.54 $37.14 $36.60 12,556
18/09/2024 $36.71 $36.90 $36.61 $36.60 923
17/09/2024 $36.28 $36.69 $36.27 $36.69 1,390
16/09/2024 $35.68 $36.18 $35.68 $35.97 5,948
13/09/2024 $35.44 $35.89 $35.44 $35.29 7,424
12/09/2024 $35.01 $35.29 $34.98 $34.28 3,690
11/09/2024 $34.65 $34.66 $33.92 $34.67 8,608
10/09/2024 $34.69 $34.76 $34.46 $34.67 5,379
09/09/2024 $34.42 $34.70 $33.86 $34.69 15,240
06/09/2024 $34.34 $34.58 $34.27 $34.27 2,008
05/09/2024 $34.89 $34.94 $34.40 $34.40 6,101
04/09/2024 $35.03 $35.15 $34.69 $35.01 804
03/09/2024 $36.24 $36.29 $35.42 $35.64 8,388
02/09/2024 $36.39 $36.44 $36.29 $36.44 3,220
30/08/2024 $36.26 $36.37 $36.05 $36.04 1,202
29/08/2024 $35.86 $36.20 $35.77 $36.11 1,942
28/08/2024 $35.90 $36.01 $35.85 $35.99 124,920
27/08/2024 $36.32 $36.32 $35.95 $36.08 945
26/08/2024 $35.78 $35.81 $35.49 $35.57 10,397
23/08/2024 $35.78 $35.81 $35.49 $35.57 10,397
22/08/2024 $35.78 $35.81 $35.49 $35.57 10,397
21/08/2024 $35.45 $35.70 $35.41 $35.57 6,392
20/08/2024 $35.49 $35.60 $35.16 $35.16 30,732
19/08/2024 $35.21 $35.30 $35.06 $35.19 3,837
16/08/2024 $35.39 $35.57 $35.12 $35.19 8,278
15/08/2024 $35.24 $35.51 $34.94 $35.51 3,320
14/08/2024 $34.75 $34.88 $34.62 $34.88 2,323
13/08/2024 $34.50 $34.64 $34.26 $34.48 3,822
12/08/2024 $34.67 $34.67 $34.27 $34.26 8,121
09/08/2024 $34.77 $34.89 $34.41 $34.40 7,726
08/08/2024 $33.60 $34.66 $33.53 $34.66 25,603
07/08/2024 $34.69 $34.78 $34.52 $34.53 3,144
06/08/2024 $34.21 $34.54 $33.75 $34.09 31,211
05/08/2024 $33.93 $35.45 $33.28 $33.88 41,057
02/08/2024 $35.63 $35.63 $34.26 $34.26 43,337
01/08/2024 $36.85 $37.29 $35.85 $35.88 14,677
31/07/2024 $36.65 $37.01 $36.65 $36.91 19,658
30/07/2024 $36.37 $36.74 $36.32 $36.36 3,874
29/07/2024 $36.42 $36.63 $36.27 $36.39 2,676
26/07/2024 $35.89 $36.34 $35.88 $35.76 34,778
25/07/2024 $35.19 $35.78 $34.93 $35.76 126,288
24/07/2024 $36.18 $36.34 $35.81 $35.90 5,200
23/07/2024 $36.12 $36.39 $35.85 $36.39 6,979
22/07/2024 $35.69 $35.86 $35.49 $35.81 19,899
19/07/2024 $35.77 $36.02 $35.48 $35.48 14,472
18/07/2024 $36.00 $36.55 $35.85 $36.06 52,315
17/07/2024 $36.71 $36.86 $36.24 $36.41 111,085
16/07/2024 $35.91 $36.86 $35.84 $36.86 7,702
15/07/2024 $35.52 $36.15 $35.51 $36.15 61,255
12/07/2024 $35.26 $35.74 $35.23 $35.67 8,363
11/07/2024 $34.25 $35.15 $34.20 $35.15 13,088
10/07/2024 $33.74 $33.94 $33.71 $33.90 7,883
09/07/2024 $34.02 $34.05 $33.73 $33.74 1,823
08/07/2024 $33.87 $34.16 $33.86 $34.06 10,342
05/07/2024 $34.22 $34.24 $33.77 $33.78 12,364
04/07/2024 $34.26 $34.31 $34.18 $34.22 7,481
03/07/2024 $33.96 $34.26 $33.96 $34.23 10,858
02/07/2024 $33.69 $33.83 $33.55 $33.78 13,020
01/07/2024 $34.32 $34.62 $33.75 $33.79 9,590
28/06/2024 $34.58 $34.69 $34.41 $34.51 2,970
27/06/2024 $34.07 $34.31 $34.05 $34.11 32,997
26/06/2024 $34.20 $34.32 $33.89 $34.04 14,276
25/06/2024 $34.95 $34.95 $34.02 $34.04 7,579
24/06/2024 $34.69 $34.95 $34.64 $34.94 11,488
21/06/2024 $34.56 $34.64 $34.41 $34.49 9,820
20/06/2024 $34.92 $35.00 $34.70 $34.69 22,437
19/06/2024 $34.88 $34.88 $34.76 $34.76 3,547
18/06/2024 $34.62 $34.69 $34.60 $34.63 6,669
17/06/2024 $34.36 $34.50 $34.10 $34.40 11,919
14/06/2024 $34.77 $34.93 $33.93 $34.05 8,957
13/06/2024 $35.10 $35.10 $34.54 $34.60 9,859
12/06/2024 $34.35 $35.33 $34.35 $35.06 19,694
11/06/2024 $34.59 $34.59 $34.23 $34.33 11,882
10/06/2024 $34.41 $34.62 $34.33 $34.54 7,312
07/06/2024 $34.64 $34.65 $34.27 $34.58 722
06/06/2024 $35.02 $35.02 $34.75 $34.78 4,726
05/06/2024 $34.70 $34.89 $34.60 $34.87 1,476
04/06/2024 $35.08 $35.19 $34.53 $34.54 31,297
03/06/2024 $35.74 $35.99 $35.03 $35.17 13,076
31/05/2024 $35.62 $35.70 $35.13 $35.13 40,228
30/05/2024 $35.12 $35.55 $34.96 $35.53 9,222
29/05/2024 $35.50 $35.57 $35.26 $35.26 2,755
28/05/2024 $36.23 $36.27 $35.86 $35.93 45,816
27/05/2024 $36.05 $36.12 $35.85 $36.03 9,776
24/05/2024 $36.05 $36.12 $35.85 $36.03 9,776
23/05/2024 $36.25 $36.39 $35.92 $36.10 3,177
22/05/2024 $36.31 $36.31 $36.16 $36.20 6,865
21/05/2024 $36.31 $36.44 $36.05 $36.17 10,509
20/05/2024 $36.14 $36.39 $36.01 $36.39 115,177
17/05/2024 $36.19 $36.19 $35.96 $36.09 4,110
16/05/2024 $36.60 $36.72 $36.22 $36.24 14,866
15/05/2024 $36.50 $36.65 $36.28 $36.65 7,398
14/05/2024 $36.20 $36.40 $36.15 $36.15 14,830
13/05/2024 $36.49 $36.62 $36.38 $36.38 6,851
10/05/2024 $36.48 $36.61 $36.39 $36.40 2,914