Market data

Select a section

Global X ETFs Icav GX US Infra Develp Ucits

(PAVU)
Sector: n/a
$39.31
$0.41 1.06
Last updated: 16:42:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $38.66 $39.36 $38.90 $39.31 0
16/01/2025 $38.66 $38.90 $38.66 $38.52 270
15/01/2025 $38.19 $38.52 $38.19 $38.52 5
14/01/2025 $37.08 $37.99 $36.87 $37.75 0
13/01/2025 $37.08 $36.90 $36.23 $36.87 0
10/01/2025 $37.08 $37.17 $36.56 $36.60 0
09/01/2025 $37.08 $37.14 $36.91 $37.08 0
08/01/2025 $37.08 $37.08 $36.91 $36.91 1
07/01/2025 $39.96 $37.73 $36.88 $37.28 0
06/01/2025 $39.96 $37.90 $37.06 $37.73 0
03/01/2025 $39.96 $37.18 $36.82 $37.06 0
02/01/2025 $39.96 $37.45 $37.04 $37.17 0
01/01/2025 $39.96 $37.12 $36.93 $37.12 0
31/12/2024 $39.96 $37.12 $36.93 $37.12 0
30/12/2024 $39.96 $37.54 $36.57 $36.93 0
27/12/2024 $39.96 $37.93 $37.38 $37.53 0
26/12/2024 $39.96 $37.51 $37.35 $37.49 0
25/12/2024 $39.96 $37.51 $37.35 $37.49 0
24/12/2024 $39.96 $37.51 $37.35 $37.49 0
23/12/2024 $39.96 $37.85 $37.31 $37.40 0
20/12/2024 $39.96 $37.85 $36.78 $37.85 0
19/12/2024 $39.96 $38.96 $37.30 $37.51 0
18/12/2024 $39.96 $39.09 $38.64 $38.96 0
17/12/2024 $39.96 $39.40 $38.80 $38.93 0
16/12/2024 $39.96 $39.58 $39.24 $39.40 0
13/12/2024 $39.96 $39.91 $39.50 $39.58 0
12/12/2024 $39.96 $40.00 $39.91 $39.90 532
11/12/2024 $41.49 $40.92 $39.57 $40.92 0
10/12/2024 $41.49 $40.92 $39.85 $40.92 0
09/12/2024 $41.49 $41.08 $40.38 $40.92 0
06/12/2024 $41.49 $41.49 $40.90 $40.92 0
05/12/2024 $41.49 $41.49 $41.15 $41.49 8,242
04/12/2024 $41.30 $41.37 $41.30 $41.37 93
03/12/2024 $41.69 $41.69 $41.25 $41.25 55
02/12/2024 $41.99 $41.91 $41.64 $41.76 0
29/11/2024 $41.99 $41.88 $41.72 $41.78 0
28/11/2024 $41.99 $41.79 $41.56 $41.78 0
27/11/2024 $41.99 $42.09 $41.50 $41.56 0
26/11/2024 $41.99 $42.06 $41.45 $41.81 0
25/11/2024 $41.99 $41.99 $41.95 $41.95 1,675
22/11/2024 $40.87 $41.47 $39.38 $40.94 0
21/11/2024 $40.87 $40.94 $40.87 $40.94 350
20/11/2024 $40.42 $40.42 $40.42 $40.42 16
19/11/2024 $39.83 $39.88 $39.83 $40.29 523
18/11/2024 $40.08 $40.30 $40.08 $40.29 1
15/11/2024 $41.40 $40.55 $38.93 $40.55 0
14/11/2024 $41.40 $41.49 $39.30 $40.55 0
13/11/2024 $41.40 $41.20 $40.61 $41.12 0
12/11/2024 $41.40 $41.94 $40.81 $40.89 0
11/11/2024 $41.40 $41.58 $41.13 $41.48 0
08/11/2024 $41.40 $41.19 $40.71 $41.13 0
07/11/2024 $41.40 $41.40 $40.95 $40.94 120
06/11/2024 $40.52 $40.86 $40.51 $40.85 584
05/11/2024 $38.14 $38.22 $38.14 $38.22 100
04/11/2024 $37.71 $37.94 $37.18 $37.77 0
01/11/2024 $37.71 $37.93 $37.26 $37.67 0
31/10/2024 $37.71 $37.71 $37.69 $37.69 35
30/10/2024 $38.16 $38.14 $37.53 $37.90 0
29/10/2024 $38.16 $38.16 $37.81 $37.81 1
28/10/2024 $38.00 $38.11 $37.68 $38.09 0
25/10/2024 $38.00 $38.02 $37.70 $37.74 0
24/10/2024 $38.00 $38.00 $37.76 $37.79 60
23/10/2024 $38.34 $38.14 $37.38 $37.79 0
22/10/2024 $38.34 $38.48 $37.91 $38.10 0
21/10/2024 $38.34 $39.01 $38.15 $38.40 0
18/10/2024 $38.34 $38.69 $38.45 $38.63 0
17/10/2024 $38.34 $38.77 $38.52 $38.58 0
16/10/2024 $38.34 $38.66 $38.34 $38.66 100
15/10/2024 $38.40 $38.56 $38.27 $38.42 0
14/10/2024 $38.40 $38.40 $38.27 $38.27 142
11/10/2024 $37.60 $38.09 $37.60 $38.09 50
10/10/2024 $37.35 $37.71 $37.18 $37.46 0
09/10/2024 $37.35 $37.68 $36.86 $37.59 0
08/10/2024 $37.35 $37.89 $36.92 $37.24 0
07/10/2024 $37.35 $37.40 $37.01 $37.37 0
04/10/2024 $37.35 $37.35 $37.01 $37.01 435
03/10/2024 $34.31 $37.32 $36.61 $36.92 0
02/10/2024 $34.31 $37.40 $37.01 $37.32 0
01/10/2024 $34.31 $37.57 $36.95 $37.24 0
30/09/2024 $34.31 $37.71 $36.88 $37.42 0
27/09/2024 $34.31 $37.77 $37.09 $37.71 0
26/09/2024 $34.31 $37.66 $37.08 $37.29 0
25/09/2024 $34.31 $37.31 $36.99 $37.08 0
24/09/2024 $34.31 $37.27 $36.87 $37.13 0
23/09/2024 $34.31 $37.19 $36.76 $36.87 0
20/09/2024 $34.31 $37.25 $36.54 $36.88 0
19/09/2024 $34.31 $37.00 $36.12 $36.85 0
18/09/2024 $34.31 $36.27 $36.00 $36.13 0
17/09/2024 $34.31 $36.17 $35.41 $36.13 0
16/09/2024 $34.31 $35.70 $35.32 $35.41 0
13/09/2024 $34.31 $35.40 $34.66 $34.66 0
12/09/2024 $34.31 $34.80 $33.63 $33.63 0
11/09/2024 $34.31 $34.51 $33.36 $33.63 0
10/09/2024 $34.31 $34.58 $33.87 $34.21 0
09/09/2024 $34.31 $34.31 $34.16 $34.16 523
06/09/2024 $34.06 $34.45 $33.70 $33.73 0
05/09/2024 $34.06 $34.46 $33.86 $33.90 0
04/09/2024 $34.06 $34.97 $34.35 $34.46 0
03/09/2024 $34.06 $36.02 $34.81 $34.97 0
02/09/2024 $34.06 $36.02 $35.61 $35.61 0
30/08/2024 $34.06 $35.83 $35.42 $35.61 0
29/08/2024 $34.06 $35.87 $34.78 $35.67 0
28/08/2024 $34.06 $35.57 $35.25 $35.38 0
27/08/2024 $34.06 $35.82 $35.13 $35.40 0
26/08/2024 $34.06 $35.34 $34.89 $35.06 0
23/08/2024 $34.06 $35.34 $34.89 $35.06 0
22/08/2024 $34.06 $35.34 $34.89 $35.06 0
21/08/2024 $34.06 $35.18 $34.50 $35.06 0
20/08/2024 $34.06 $35.04 $34.48 $34.63 0
19/08/2024 $34.06 $34.89 $34.65 $34.68 0
16/08/2024 $34.06 $35.10 $34.60 $34.68 0
15/08/2024 $34.06 $34.95 $34.19 $34.89 0
14/08/2024 $34.06 $34.75 $33.77 $34.19 0
13/08/2024 $34.06 $34.38 $33.50 $33.90 0
12/08/2024 $34.06 $34.73 $33.58 $33.76 0
09/08/2024 $34.06 $34.06 $33.99 $33.99 523
08/08/2024 $34.25 $34.10 $32.92 $34.05 0
07/08/2024 $34.25 $34.25 $34.05 $34.05 52
06/08/2024 $35.43 $35.43 $33.05 $33.60 0
05/08/2024 $35.43 $35.35 $32.41 $33.31 0
02/08/2024 $35.43 $35.46 $33.72 $35.35 0
01/08/2024 $35.43 $37.05 $35.28 $35.35 0
31/07/2024 $35.43 $36.91 $35.84 $36.47 0
30/07/2024 $35.43 $36.29 $35.63 $35.83 0
29/07/2024 $35.43 $36.13 $35.49 $35.81 0
26/07/2024 $35.43 $35.80 $35.43 $35.25 1,046
25/07/2024 $34.63 $35.25 $34.63 $35.25 30
24/07/2024 $35.61 $36.22 $35.07 $35.32 0
23/07/2024 $35.61 $36.00 $35.03 $35.81 0
22/07/2024 $35.61 $35.48 $34.91 $35.30 0
19/07/2024 $35.61 $35.75 $34.75 $34.97 0
18/07/2024 $35.61 $35.65 $35.61 $35.65 872

Market data

Select a section