Global X ETFs Icav Global X U.S. Infrastructure Development
(PAVE)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$39.68
|
$39.89
|
$39.27
|
$39.89
|
17,355
|
|
16/01/2025
|
$39.22
|
$39.55
|
$39.11
|
$38.99
|
2,756
|
|
15/01/2025
|
$38.45
|
$39.48
|
$38.45
|
$38.99
|
13,472
|
|
14/01/2025
|
$38.07
|
$38.48
|
$37.56
|
$38.25
|
4,717
|
|
13/01/2025
|
$37.00
|
$37.45
|
$36.71
|
$37.39
|
8,147
|
|
10/01/2025
|
$37.60
|
$37.74
|
$37.04
|
$37.22
|
23,703
|
|
09/01/2025
|
$37.50
|
$37.77
|
$37.50
|
$37.65
|
17,396
|
|
08/01/2025
|
$37.95
|
$37.95
|
$37.21
|
$37.47
|
15,408
|
|
07/01/2025
|
$38.25
|
$38.25
|
$37.49
|
$37.72
|
13,317
|
|
06/01/2025
|
$38.15
|
$38.52
|
$37.78
|
$38.39
|
8,811
|
|
03/01/2025
|
$37.21
|
$37.74
|
$37.21
|
$37.69
|
3,368
|
|
02/01/2025
|
$37.74
|
$38.07
|
$37.49
|
$37.72
|
14,092
|
|
01/01/2025
|
$37.76
|
$37.78
|
$37.62
|
$37.76
|
520
|
|
31/12/2024
|
$37.76
|
$37.78
|
$37.62
|
$37.76
|
520
|
|
30/12/2024
|
$37.80
|
$37.98
|
$37.23
|
$37.71
|
12,402
|
|
27/12/2024
|
$38.30
|
$38.46
|
$37.82
|
$37.94
|
1,246
|
|
26/12/2024
|
$38.20
|
$38.20
|
$37.91
|
$37.98
|
900
|
|
25/12/2024
|
$38.20
|
$38.20
|
$37.91
|
$37.98
|
900
|
|
24/12/2024
|
$38.20
|
$38.20
|
$37.91
|
$37.98
|
900
|
|
23/12/2024
|
$38.27
|
$38.29
|
$37.79
|
$37.81
|
4,240
|
|
20/12/2024
|
$37.88
|
$38.24
|
$37.32
|
$38.20
|
14,474
|
|
19/12/2024
|
$37.97
|
$38.45
|
$37.78
|
$37.94
|
22,595
|
|
18/12/2024
|
$39.45
|
$39.50
|
$39.27
|
$39.35
|
36,873
|
|
17/12/2024
|
$39.73
|
$39.82
|
$39.21
|
$39.33
|
8,370
|
|
16/12/2024
|
$40.20
|
$40.27
|
$39.70
|
$39.88
|
7,314
|
|
13/12/2024
|
$40.62
|
$40.62
|
$40.04
|
$40.16
|
3,905
|
|
12/12/2024
|
$40.87
|
$40.87
|
$40.30
|
$40.46
|
11,520
|
|
11/12/2024
|
$40.62
|
$40.83
|
$40.18
|
$40.63
|
6,405
|
|
10/12/2024
|
$41.25
|
$41.25
|
$40.36
|
$40.67
|
82,946
|
|
09/12/2024
|
$41.44
|
$41.73
|
$40.91
|
$41.10
|
12,281
|
|
06/12/2024
|
$41.58
|
$41.88
|
$41.39
|
$41.49
|
22,535
|
|
05/12/2024
|
$41.98
|
$42.04
|
$41.64
|
$41.81
|
7,678
|
|
04/12/2024
|
$42.32
|
$42.32
|
$41.90
|
$42.01
|
11,937
|
|
03/12/2024
|
$42.29
|
$42.29
|
$41.80
|
$41.88
|
6,235
|
|
02/12/2024
|
$42.35
|
$42.46
|
$42.04
|
$42.17
|
6,076
|
|
29/11/2024
|
$42.67
|
$42.69
|
$42.31
|
$42.31
|
96,510
|
|
28/11/2024
|
$42.51
|
$42.52
|
$42.14
|
$42.34
|
34,912
|
|
27/11/2024
|
$42.50
|
$42.76
|
$42.14
|
$42.15
|
13,498
|
|
26/11/2024
|
$42.49
|
$42.70
|
$42.10
|
$42.38
|
13,094
|
|
25/11/2024
|
$42.27
|
$42.64
|
$42.24
|
$42.58
|
53,501
|
|
22/11/2024
|
$41.43
|
$41.92
|
$41.43
|
$41.48
|
9,629
|
|
21/11/2024
|
$40.55
|
$41.55
|
$40.55
|
$41.48
|
16,997
|
|
20/11/2024
|
$40.97
|
$40.97
|
$40.50
|
$40.53
|
40,289
|
|
19/11/2024
|
$40.79
|
$40.79
|
$40.35
|
$40.89
|
4,116
|
|
18/11/2024
|
$40.46
|
$40.89
|
$40.43
|
$40.89
|
22,628
|
|
15/11/2024
|
$40.42
|
$40.86
|
$40.42
|
$41.22
|
7,462
|
|
14/11/2024
|
$41.50
|
$41.58
|
$41.12
|
$41.22
|
18,951
|
|
13/11/2024
|
$41.54
|
$41.82
|
$41.34
|
$41.47
|
27,767
|
|
12/11/2024
|
$42.32
|
$42.32
|
$41.45
|
$41.47
|
111,923
|
|
11/11/2024
|
$42.07
|
$42.15
|
$41.86
|
$42.10
|
12,460
|
|
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
|