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

(PAVG)
Sector: n/a
3,182.25p
30.50p 0.97
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 3,172.50p 3,198.00p 3,145.07p 3,182.25p 721
07/11/2024 3,182.00p 3,207.41p 3,143.00p 3,151.75p 2,689
06/11/2024 3,182.00p 3,182.00p 2,975.50p 3,173.25p 1,958
05/11/2024 2,920.50p 2,943.50p 2,897.11p 2,939.00p 302
04/11/2024 2,920.50p 2,935.50p 2,904.46p 2,918.00p 437
01/11/2024 2,919.50p 2,925.50p 2,898.94p 2,912.25p 1,999
31/10/2024 2,924.00p 2,929.73p 2,897.85p 2,921.75p 1,888
30/10/2024 2,924.00p 2,927.00p 2,909.50p 2,905.50p 68
29/10/2024 2,924.00p 2,946.50p 2,869.50p 2,905.50p 1,361
28/10/2024 2,947.50p 2,934.25p 2,933.00p 2,933.00p 483
25/10/2024 2,947.50p 2,925.67p 2,906.75p 2,906.75p 1,882
24/10/2024 2,947.50p 2,933.98p 2,911.25p 2,920.50p 1,182
23/10/2024 2,947.50p 2,940.97p 2,920.50p 2,920.50p 431
22/10/2024 2,947.50p 2,965.76p 2,915.97p 2,935.50p 2,072
21/10/2024 2,954.00p 2,981.24p 2,954.75p 2,954.75p 1,577
18/10/2024 2,954.00p 2,970.45p 2,941.50p 2,961.00p 1,668
17/10/2024 2,944.50p 2,992.50p 2,965.68p 2,967.75p 930
16/10/2024 2,944.50p 2,974.00p 2,926.35p 2,972.00p 11,928
15/10/2024 2,944.00p 2,947.21p 2,915.00p 2,934.75p 1,071
14/10/2024 2,944.00p 2,944.98p 2,919.26p 2,933.00p 2,366
11/10/2024 2,893.50p 2,912.75p 2,868.40p 2,912.75p 2,062
10/10/2024 2,893.50p 2,893.50p 2,850.00p 2,882.50p 3,484
09/10/2024 2,847.00p 2,869.50p 2,837.06p 2,868.25p 375
08/10/2024 2,847.00p 2,871.16p 2,827.50p 2,863.00p 976
07/10/2024 2,861.00p 2,861.00p 2,841.00p 2,855.50p 4,916
04/10/2024 2,852.50p 2,852.50p 2,818.17p 2,826.25p 4,203
03/10/2024 2,816.50p 2,842.01p 2,817.50p 2,817.50p 306
02/10/2024 2,816.50p 2,816.50p 2,812.12p 2,812.75p 569
01/10/2024 2,768.00p 2,814.37p 2,800.30p 2,800.75p 1,371
30/09/2024 2,768.00p 2,793.30p 2,776.19p 2,790.75p 1,449
27/09/2024 2,768.00p 2,811.50p 2,772.56p 2,811.50p 1,846
26/09/2024 2,768.00p 2,802.65p 2,775.50p 2,775.50p 1,853
25/09/2024 2,768.00p 2,781.50p 2,766.00p 2,769.75p 596
24/09/2024 2,594.50p 2,781.80p 2,769.75p 2,769.75p 1,963
23/09/2024 2,594.50p 2,789.54p 2,757.00p 2,757.00p 342
20/09/2024 2,594.50p 2,797.54p 2,771.75p 2,771.75p 376
19/09/2024 2,594.50p 2,781.39p 2,757.00p 2,731.00p 6,657
18/09/2024 2,594.50p 2,739.59p 2,718.84p 2,731.00p 3,027
17/09/2024 2,594.50p 2,744.50p 2,700.31p 2,744.50p 358
16/09/2024 2,594.50p 2,707.00p 2,676.50p 2,676.50p 742
13/09/2024 2,594.50p 2,692.50p 2,662.83p 2,648.50p 1,502
12/09/2024 2,594.50p 2,652.98p 2,627.00p 2,579.00p 1,721
11/09/2024 2,594.50p 2,607.30p 2,568.89p 2,617.75p 932
10/09/2024 2,594.50p 2,617.75p 2,589.63p 2,617.75p 1,703
09/09/2024 2,619.50p 2,619.50p 2,571.00p 2,606.50p 2,200
06/09/2024 2,692.00p 2,609.00p 2,562.50p 2,562.50p 21,918
05/09/2024 2,692.00p 2,620.53p 2,574.50p 2,574.50p 1,236
04/09/2024 2,692.00p 2,635.50p 2,618.50p 2,618.50p 1,786
03/09/2024 2,692.00p 2,739.78p 2,670.25p 2,670.25p 729
02/09/2024 2,692.00p 2,744.00p 2,724.07p 2,705.25p 612
30/08/2024 2,692.00p 2,714.92p 2,701.88p 2,705.25p 1,319
29/08/2024 2,692.00p 2,702.00p 2,683.41p 2,692.00p 1,218
28/08/2024 2,659.50p 2,691.00p 2,678.13p 2,679.00p 3,572
27/08/2024 2,659.50p 2,705.34p 2,676.00p 2,676.00p 2,072
26/08/2024 2,659.50p 2,688.50p 2,664.00p 2,678.00p 393
23/08/2024 2,659.50p 2,688.50p 2,664.00p 2,678.00p 393
22/08/2024 2,659.50p 2,688.50p 2,664.00p 2,678.00p 393
21/08/2024 2,659.50p 2,692.45p 2,657.00p 2,682.00p 2,087
20/08/2024 2,659.50p 2,699.18p 2,660.50p 2,660.50p 1,493
19/08/2024 2,659.50p 2,684.06p 2,669.32p 2,688.50p 4,461
16/08/2024 2,659.50p 2,717.40p 2,688.50p 2,688.50p 32,087
15/08/2024 2,659.50p 2,712.25p 2,655.01p 2,712.25p 4,163
14/08/2024 2,659.50p 2,676.84p 2,648.00p 2,664.00p 84,696
13/08/2024 2,631.00p 2,661.00p 2,631.00p 2,643.00p 760
12/08/2024 2,666.50p 2,681.71p 2,580.50p 2,647.00p 561
09/08/2024 2,678.00p 2,695.00p 2,653.84p 2,661.75p 1,812
08/08/2024 2,622.00p 2,681.03p 2,612.22p 2,677.25p 1,584
07/08/2024 2,677.00p 2,704.50p 2,675.34p 2,677.75p 2,287
06/08/2024 2,651.50p 2,692.28p 2,646.25p 2,646.25p 2,302
05/08/2024 2,608.50p 2,617.75p 2,573.90p 2,664.00p 1,194
02/08/2024 2,745.50p 2,751.16p 2,640.17p 2,664.00p 3,284
01/08/2024 2,864.50p 2,864.50p 2,768.00p 2,768.00p 14,653
31/07/2024 2,850.00p 2,850.00p 2,804.51p 2,841.25p 1,931
30/07/2024 2,773.00p 2,822.00p 2,773.00p 2,794.75p 1,807
29/07/2024 2,753.00p 2,820.66p 2,787.34p 2,791.50p 8,437
26/07/2024 2,753.00p 2,806.50p 2,738.01p 2,736.50p 5,244
25/07/2024 2,767.50p 2,742.00p 2,670.91p 2,736.50p 1,392
24/07/2024 2,767.50p 2,783.00p 2,719.44p 2,733.50p 2,923
23/07/2024 2,719.50p 2,782.00p 2,744.50p 2,773.50p 2,812
22/07/2024 2,719.50p 2,734.25p 2,712.47p 2,734.25p 596
19/07/2024 2,719.50p 2,744.00p 2,705.88p 2,707.25p 3,845
18/07/2024 2,740.00p 2,758.24p 2,725.98p 2,748.50p 1,413
17/07/2024 2,766.00p 2,795.40p 2,752.29p 2,766.00p 1,431
16/07/2024 2,779.50p 2,798.00p 2,719.50p 2,798.00p 2,407
15/07/2024 2,697.00p 2,750.00p 2,697.00p 2,745.50p 2,506
12/07/2024 2,700.00p 2,715.50p 2,679.33p 2,715.50p 18,447
11/07/2024 2,636.50p 2,681.00p 2,618.43p 2,681.00p 1,579
10/07/2024 2,611.50p 2,616.00p 2,593.32p 2,607.00p 1,277
09/07/2024 2,616.50p 2,632.20p 2,599.84p 2,607.50p 3,734
08/07/2024 2,616.50p 2,633.00p 2,602.78p 2,623.00p 3,502
05/07/2024 2,648.00p 2,648.00p 2,602.41p 2,604.00p 1,658
04/07/2024 2,646.50p 2,662.00p 2,637.00p 2,649.50p 866
03/07/2024 2,646.50p 2,657.00p 2,636.50p 2,640.75p 245
02/07/2024 2,623.00p 2,644.00p 2,618.72p 2,629.25p 4,288
01/07/2024 2,683.50p 2,690.51p 2,630.74p 2,640.75p 8,837
28/06/2024 2,597.50p 2,701.22p 2,680.71p 2,691.25p 1,952
27/06/2024 2,597.50p 2,673.00p 2,653.49p 2,663.25p 2,972
26/06/2024 2,597.50p 2,674.80p 2,597.50p 2,658.75p 2,534
25/06/2024 2,696.00p 2,703.30p 2,649.19p 2,650.50p 1,811
24/06/2024 2,696.00p 2,720.75p 2,696.00p 2,720.75p 3,254
21/06/2024 2,704.00p 2,711.79p 2,685.76p 2,695.00p 4,763
20/06/2024 2,720.00p 2,724.00p 2,700.75p 2,700.75p 4,053
19/06/2024 2,714.50p 2,714.50p 2,708.40p 2,714.50p 362
18/06/2024 2,677.50p 2,697.50p 2,691.72p 2,697.50p 18
17/06/2024 2,677.50p 2,678.00p 2,655.21p 2,678.00p 3,189
14/06/2024 2,690.50p 2,702.28p 2,653.70p 2,654.25p 2,354
13/06/2024 2,668.00p 2,715.70p 2,668.00p 2,673.50p 1,760
12/06/2024 2,669.50p 2,729.26p 2,661.49p 2,707.50p 6,421
11/06/2024 2,674.50p 2,691.30p 2,657.50p 2,666.00p 6,178
10/06/2024 2,692.00p 2,692.00p 2,669.22p 2,685.50p 3,312
07/06/2024 2,660.00p 2,695.53p 2,660.00p 2,682.25p 2,109
06/06/2024 2,679.00p 2,698.00p 2,684.75p 2,684.75p 187
05/06/2024 2,679.00p 2,693.67p 2,671.33p 2,679.00p 3,779
04/06/2024 2,721.00p 2,715.50p 2,664.50p 2,664.50p 3,750
03/06/2024 2,721.00p 2,797.41p 2,703.50p 2,703.50p 3,917
31/05/2024 2,777.50p 2,777.50p 2,726.24p 2,729.75p 3,504
30/05/2024 2,770.00p 2,753.75p 2,724.23p 2,753.75p 327
29/05/2024 2,770.00p 2,751.78p 2,734.73p 2,741.25p 4,055
28/05/2024 2,770.00p 2,827.65p 2,770.00p 2,779.50p 6,281
27/05/2024 2,792.50p 2,799.00p 2,786.22p 2,791.00p 779
24/05/2024 2,792.50p 2,799.00p 2,786.22p 2,791.00p 779
23/05/2024 2,793.00p 2,821.77p 2,783.50p 2,798.00p 3,159
22/05/2024 2,793.00p 2,821.05p 2,793.00p 2,807.75p 749
21/05/2024 2,806.50p 2,828.48p 2,795.50p 2,811.00p 1,177
20/05/2024 2,816.00p 2,827.00p 2,805.24p 2,827.00p 1,301
17/05/2024 2,827.50p 2,827.50p 2,795.00p 2,795.00p 1,478
16/05/2024 2,825.50p 2,861.22p 2,823.00p 2,823.00p 16,566
15/05/2024 2,825.50p 2,862.50p 2,825.50p 2,858.75p 1,686
14/05/2024 2,858.50p 2,864.46p 2,834.25p 2,838.75p 14,225
13/05/2024 2,879.00p 2,879.00p 2,854.24p 2,858.25p 2,290
10/05/2024 2,882.00p 2,882.00p 2,862.50p 2,867.75p 4,577