Market data

Select a section

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

(PAVE)
Sector: n/a
$33.86
$-0.14 -0.41
Last updated: 16:40:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/04/2025 $33.85 $33.98 $33.59 $33.86 6,967
15/04/2025 $34.12 $34.22 $33.83 $34.00 14,823
14/04/2025 $34.13 $34.39 $33.75 $33.87 20,531
11/04/2025 $33.22 $33.56 $32.80 $32.87 3,899
10/04/2025 $34.00 $34.38 $33.01 $33.01 12,873
09/04/2025 $31.00 $31.86 $30.50 $31.16 5,112
08/04/2025 $32.46 $33.05 $32.11 $32.26 26,307
07/04/2025 $29.98 $32.25 $29.79 $31.04 39,812
04/04/2025 $33.07 $33.42 $31.21 $32.08 22,830
03/04/2025 $34.44 $34.89 $33.82 $33.81 4,581
02/04/2025 $34.85 $35.51 $34.85 $35.51 1,665
01/04/2025 $34.90 $35.22 $34.74 $35.21 12,342
31/03/2025 $34.43 $34.78 $34.12 $34.60 5,333
28/03/2025 $35.82 $35.91 $34.94 $34.94 6,892
27/03/2025 $36.05 $36.31 $35.60 $35.81 12,684
26/03/2025 $36.51 $36.68 $36.32 $36.32 949
25/03/2025 $36.30 $37.23 $36.26 $36.40 24,059
24/03/2025 $35.86 $36.40 $35.75 $36.31 5,879
21/03/2025 $35.62 $35.99 $35.11 $35.39 15,993
20/03/2025 $35.98 $36.36 $35.90 $36.00 5,621
19/03/2025 $35.77 $36.09 $35.57 $36.06 6,841
18/03/2025 $35.73 $35.98 $35.46 $35.61 6,915
17/03/2025 $35.21 $35.92 $35.18 $35.80 12,935
14/03/2025 $34.70 $35.44 $34.70 $35.30 38,415
13/03/2025 $34.93 $35.22 $34.70 $34.84 56,954
12/03/2025 $35.20 $35.66 $34.94 $35.38 48,138
11/03/2025 $35.50 $35.66 $34.87 $35.06 15,044
10/03/2025 $35.81 $36.00 $35.43 $35.47 10,485
07/03/2025 $36.01 $36.23 $35.38 $35.38 20,503
06/03/2025 $36.27 $36.27 $35.70 $36.19 4,663
05/03/2025 $35.61 $36.15 $35.60 $35.68 53,350
04/03/2025 $36.27 $36.53 $34.99 $35.05 19,342
03/03/2025 $37.29 $37.61 $37.02 $37.02 6,636
28/02/2025 $36.98 $37.13 $35.98 $37.07 8,074
27/02/2025 $37.74 $37.74 $37.06 $37.46 9,387
26/02/2025 $37.42 $37.74 $37.15 $37.58 13,753
25/02/2025 $37.28 $37.28 $36.59 $36.78 16,670
24/02/2025 $37.70 $37.84 $37.15 $37.47 3,761
21/02/2025 $38.75 $38.84 $38.12 $38.13 2,931
20/02/2025 $38.93 $39.16 $38.41 $38.41 35,248
19/02/2025 $39.47 $39.62 $38.90 $38.96 11,560
18/02/2025 $39.09 $39.38 $38.96 $39.28 19,484
17/02/2025 $39.05 $39.06 $38.93 $39.00 4,766
14/02/2025 $38.91 $39.03 $38.79 $38.88 3,428
13/02/2025 $38.57 $38.89 $38.51 $38.58 8,157
12/02/2025 $39.10 $39.11 $38.33 $38.49 17,277
11/02/2025 $38.68 $39.18 $38.68 $39.07 4,755
10/02/2025 $38.91 $39.07 $38.84 $38.90 19,804
07/02/2025 $39.36 $39.36 $38.81 $38.90 3,250
06/02/2025 $39.09 $39.13 $38.95 $38.71 15,502
05/02/2025 $38.89 $38.91 $38.62 $38.71 27,462
04/02/2025 $38.87 $38.88 $38.48 $38.91 1,493
03/02/2025 $38.72 $38.91 $38.27 $38.91 7,785
31/01/2025 $39.80 $39.81 $39.31 $39.67 16,617
30/01/2025 $39.63 $39.63 $39.36 $39.53 16,766
29/01/2025 $39.08 $39.31 $38.92 $39.24 4,926
28/01/2025 $39.08 $39.20 $38.73 $38.73 3,792
27/01/2025 $40.48 $40.48 $39.01 $39.01 10,756
24/01/2025 $40.89 $40.89 $40.47 $40.61 31,674
23/01/2025 $40.52 $40.75 $40.40 $40.65 6,430
22/01/2025 $40.31 $40.99 $40.31 $40.71 5,954
21/01/2025 $40.03 $40.57 $40.00 $40.56 26,949
20/01/2025 $39.90 $40.86 $39.79 $40.09 4,392
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

Market data

Select a section