Market data

Select a section

Global X ETFs Icav Global X Data Center Reits & Digi Infra

(VPN)
Sector: n/a
$15.04
$0.05 0.36
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $15.10 $15.17 $15.04 $15.04 3,503
18/09/2024 $15.15 $15.03 $14.99 $14.99 28
17/09/2024 $15.15 $15.21 $15.15 $15.21 95
16/09/2024 $15.02 $15.07 $15.01 $15.01 797
13/09/2024 $15.02 $15.02 $14.98 $14.82 494
12/09/2024 $14.97 $15.11 $14.73 $14.70 2,736
11/09/2024 $14.79 $14.79 $14.61 $14.73 349
10/09/2024 $14.73 $14.80 $14.73 $14.73 1,270
09/09/2024 $14.52 $14.55 $14.25 $14.53 814
06/09/2024 $14.57 $14.61 $14.38 $14.38 452
05/09/2024 $14.07 $14.59 $13.98 $14.43 0
04/09/2024 $14.07 $14.13 $14.05 $14.13 1,101
03/09/2024 $14.16 $14.18 $14.16 $14.18 236
02/09/2024 $14.34 $14.47 $14.33 $14.19 0
30/08/2024 $14.34 $14.37 $14.19 $14.19 9
29/08/2024 $14.34 $14.56 $13.95 $14.22 0
28/08/2024 $14.34 $14.46 $14.30 $14.30 17,527
27/08/2024 $14.07 $14.47 $14.02 $14.32 0
26/08/2024 $14.07 $14.15 $14.04 $14.04 2,235
23/08/2024 $14.07 $14.15 $14.04 $14.04 2,235
22/08/2024 $14.07 $14.15 $14.04 $14.04 2,235
21/08/2024 $14.07 $14.07 $14.01 $14.06 3
20/08/2024 $14.05 $14.18 $13.95 $13.95 24
19/08/2024 $13.84 $13.92 $13.84 $13.92 25
16/08/2024 $13.76 $13.77 $13.76 $13.77 3
15/08/2024 $13.73 $13.73 $13.72 $13.72 375
14/08/2024 $13.76 $13.76 $13.72 $13.72 1,200
13/08/2024 $13.35 $13.83 $13.38 $13.63 0
12/08/2024 $13.35 $13.67 $13.46 $13.46 0
09/08/2024 $13.35 $13.77 $13.26 $13.44 0
08/08/2024 $13.35 $13.42 $13.33 $13.42 424
07/08/2024 $13.57 $13.64 $13.57 $13.62 649
06/08/2024 $13.42 $13.43 $13.41 $13.41 2,922
05/08/2024 $13.70 $13.41 $13.21 $13.41 2
02/08/2024 $13.70 $13.76 $13.70 $13.70 11
01/08/2024 $13.64 $14.11 $13.67 $13.76 0
31/07/2024 $13.64 $13.67 $13.47 $13.67 4
30/07/2024 $13.58 $13.58 $13.38 $13.38 10
29/07/2024 $13.54 $13.64 $13.47 $13.48 584
26/07/2024 $13.43 $13.46 $12.71 $13.46 0
25/07/2024 $13.43 $13.46 $13.43 $13.46 1
24/07/2024 $13.82 $13.94 $12.97 $13.74 0
23/07/2024 $13.82 $13.83 $12.89 $13.81 0
22/07/2024 $13.82 $13.82 $13.80 $13.80 650
19/07/2024 $13.83 $13.83 $13.78 $13.78 39
18/07/2024 $14.40 $14.06 $14.00 $14.00 4
17/07/2024 $14.40 $14.40 $14.16 $14.19 491
16/07/2024 $14.36 $14.36 $14.29 $14.33 12,848
15/07/2024 $14.20 $14.42 $14.20 $14.35 22
12/07/2024 $14.20 $14.34 $14.20 $14.34 8
11/07/2024 $14.00 $14.21 $14.00 $14.21 974
10/07/2024 $13.75 $14.13 $12.94 $13.85 0
09/07/2024 $13.75 $13.77 $13.75 $13.77 1
08/07/2024 $13.58 $13.82 $13.80 $13.82 11
05/07/2024 $13.58 $13.59 $13.55 $13.58 566
04/07/2024 $13.43 $13.64 $13.63 $13.63 1
03/07/2024 $13.43 $13.63 $13.43 $13.59 211
02/07/2024 $13.33 $13.34 $13.32 $13.34 22
01/07/2024 $13.33 $13.34 $13.30 $13.30 846
28/06/2024 $13.34 $13.44 $13.43 $13.43 0
27/06/2024 $13.34 $13.31 $13.08 $13.31 1
26/06/2024 $13.34 $13.22 $13.21 $13.22 4
25/06/2024 $13.34 $13.34 $13.21 $13.21 435
24/06/2024 $13.35 $13.43 $13.33 $13.43 5
21/06/2024 $13.35 $13.53 $13.35 $13.36 76
20/06/2024 $13.49 $13.53 $13.49 $13.53 706
19/06/2024 $13.45 $13.69 $13.25 $13.47 0
18/06/2024 $13.45 $13.47 $13.21 $13.47 438
17/06/2024 $13.52 $13.50 $13.00 $13.35 3
14/06/2024 $13.52 $13.52 $13.39 $13.39 329
13/06/2024 $13.36 $13.41 $13.34 $13.41 1,148
12/06/2024 $13.27 $13.42 $13.20 $13.42 8
11/06/2024 $13.27 $13.34 $13.26 $13.28 2,242
10/06/2024 $13.15 $13.30 $13.15 $13.30 1,642
07/06/2024 $13.19 $13.26 $13.19 $13.26 212
06/06/2024 $13.30 $13.30 $13.28 $13.28 254
05/06/2024 $13.27 $13.27 $13.20 $13.23 194
04/06/2024 $13.07 $13.52 $13.07 $13.17 9
03/06/2024 $13.18 $13.18 $13.11 $13.11 1,872
31/05/2024 $13.08 $13.09 $13.07 $13.09 266
30/05/2024 $12.95 $13.07 $12.95 $13.07 4
29/05/2024 $13.22 $13.12 $12.87 $12.91 0
28/05/2024 $13.22 $13.48 $12.94 $13.12 8
27/05/2024 $13.23 $13.19 $12.90 $13.03 0
24/05/2024 $13.23 $13.19 $12.90 $13.03 0
23/05/2024 $13.23 $13.33 $13.14 $13.19 667
22/05/2024 $13.15 $13.17 $13.15 $13.17 6
21/05/2024 $13.43 $13.43 $13.19 $13.26 601
20/05/2024 $13.50 $13.50 $13.42 $13.43 3,588
17/05/2024 $13.41 $13.47 $13.41 $13.44 1,502
16/05/2024 $13.11 $13.47 $13.10 $13.46 0
15/05/2024 $13.11 $13.25 $13.03 $13.25 309
14/05/2024 $13.00 $13.05 $12.87 $13.03 0
13/05/2024 $13.00 $13.00 $12.89 $12.89 4
10/05/2024 $12.79 $13.11 $12.95 $12.95 2
09/05/2024 $12.79 $13.00 $12.88 $13.00 1
08/05/2024 $12.79 $12.79 $12.68 $12.68 300
07/05/2024 $12.59 $12.81 $12.59 $12.81 38
06/05/2024 $12.57 $12.87 $12.47 $12.73 0
03/05/2024 $12.57 $12.87 $12.47 $12.73 0
02/05/2024 $12.57 $12.63 $12.36 $12.47 13
01/05/2024 $12.80 $12.60 $12.34 $12.34 4
30/04/2024 $12.80 $12.98 $12.74 $12.76 0
29/04/2024 $12.80 $12.89 $12.80 $12.89 5,501
26/04/2024 $12.73 $12.82 $12.60 $12.73 0
25/04/2024 $12.73 $12.81 $12.60 $12.60 2
24/04/2024 $12.30 $12.64 $12.64 $12.64 2
23/04/2024 $12.30 $12.58 $12.30 $12.58 2
22/04/2024 $12.43 $12.44 $12.26 $12.26 21
19/04/2024 $12.57 $12.47 $12.38 $12.38 31
18/04/2024 $12.57 $12.62 $12.57 $12.62 487
17/04/2024 $12.77 $12.63 $12.58 $12.58 9
16/04/2024 $12.77 $12.77 $12.55 $12.55 111
15/04/2024 $12.78 $12.85 $12.77 $12.77 1,649
12/04/2024 $13.21 $13.25 $13.00 $13.00 413
11/04/2024 $13.09 $13.09 $13.04 $13.04 19
10/04/2024 $13.42 $13.57 $13.09 $13.14 0
09/04/2024 $13.42 $13.42 $13.39 $13.39 37
08/04/2024 $13.48 $13.48 $13.38 $13.47 46
05/04/2024 $13.71 $13.68 $13.31 $13.37 0
04/04/2024 $13.71 $13.80 $13.66 $13.68 54
03/04/2024 $13.71 $13.71 $13.54 $13.58 63
02/04/2024 $13.84 $13.84 $13.58 $13.59 1,126
01/04/2024 $13.62 $13.81 $13.79 $13.81 2
29/03/2024 $13.62 $13.81 $13.79 $13.81 2
28/03/2024 $13.62 $13.81 $13.79 $13.81 2
27/03/2024 $13.62 $13.63 $13.56 $13.62 1,390
26/03/2024 $13.68 $13.90 $13.37 $13.66 0
25/03/2024 $13.68 $13.81 $13.68 $13.81 643
22/03/2024 $13.77 $14.42 $13.38 $13.68 0
21/03/2024 $13.77 $13.94 $13.77 $13.77 52
20/03/2024 $13.55 $13.55 $13.45 $13.45 319

Market data

Select a section