Global X ETFs Icav Global X Data Center Reits & Digi Infra
(VPN)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$15.32
|
$15.35
|
$15.00
|
$15.26
|
2,199
|
|
21/11/2024
|
$15.29
|
$15.30
|
$15.06
|
$15.26
|
1,286
|
|
20/11/2024
|
$15.09
|
$15.68
|
$15.09
|
$15.33
|
33
|
|
19/11/2024
|
$15.17
|
$15.34
|
$15.17
|
$15.34
|
1,125
|
|
18/11/2024
|
$15.28
|
$15.60
|
$15.05
|
$15.14
|
82
|
|
15/11/2024
|
$15.00
|
$15.24
|
$14.94
|
$15.08
|
12,076
|
|
14/11/2024
|
$15.35
|
$15.10
|
$15.08
|
$15.08
|
580
|
|
13/11/2024
|
$15.35
|
$15.35
|
$15.23
|
$15.23
|
1,461
|
|
12/11/2024
|
$15.27
|
$15.45
|
$15.11
|
$15.15
|
3,079
|
|
11/11/2024
|
$15.51
|
$15.69
|
$15.00
|
$15.52
|
1,551
|
|
08/11/2024
|
$15.56
|
$15.56
|
$15.41
|
$15.50
|
874
|
|
07/11/2024
|
$15.14
|
$15.44
|
$15.09
|
$15.41
|
2,635
|
|
06/11/2024
|
$15.59
|
$15.72
|
$14.93
|
$14.93
|
648
|
|
05/11/2024
|
$15.21
|
$15.37
|
$15.21
|
$15.36
|
487
|
|
04/11/2024
|
$15.15
|
$15.19
|
$15.09
|
$15.09
|
587
|
|
01/11/2024
|
$15.30
|
$15.38
|
$14.95
|
$15.23
|
1,221
|
|
31/10/2024
|
$15.50
|
$15.50
|
$15.20
|
$15.40
|
2,384
|
|
30/10/2024
|
$15.57
|
$15.61
|
$15.50
|
$15.56
|
951
|
|
29/10/2024
|
$15.78
|
$15.90
|
$15.54
|
$15.58
|
556
|
|
28/10/2024
|
$15.84
|
$15.90
|
$15.69
|
$15.87
|
1,622
|
|
25/10/2024
|
$15.62
|
$15.98
|
$15.53
|
$15.84
|
0
|
|
24/10/2024
|
$15.62
|
$15.72
|
$15.50
|
$15.60
|
3,066
|
|
23/10/2024
|
$15.64
|
$15.64
|
$15.56
|
$15.60
|
607
|
|
22/10/2024
|
$15.73
|
$15.82
|
$15.71
|
$15.73
|
1,803
|
|
21/10/2024
|
$15.90
|
$15.90
|
$15.53
|
$15.53
|
3,175
|
|
18/10/2024
|
$15.84
|
$15.84
|
$15.71
|
$15.71
|
2,335
|
|
17/10/2024
|
$16.10
|
$16.10
|
$15.68
|
$15.68
|
702
|
|
16/10/2024
|
$15.64
|
$15.81
|
$15.64
|
$15.81
|
160
|
|
15/10/2024
|
$15.62
|
$15.75
|
$15.57
|
$15.57
|
784
|
|
14/10/2024
|
$15.54
|
$15.70
|
$15.54
|
$15.64
|
2,103
|
|
11/10/2024
|
$15.43
|
$15.45
|
$15.41
|
$15.41
|
13
|
|
10/10/2024
|
$15.43
|
$15.47
|
$15.32
|
$15.41
|
4,425
|
|
09/10/2024
|
$15.57
|
$15.58
|
$15.36
|
$15.37
|
2,007
|
|
08/10/2024
|
$15.38
|
$15.49
|
$14.99
|
$15.41
|
1,729
|
|
07/10/2024
|
$15.62
|
$15.62
|
$15.40
|
$15.40
|
1,624
|
|
04/10/2024
|
$15.47
|
$15.48
|
$15.45
|
$15.46
|
73
|
|
03/10/2024
|
$15.68
|
$15.69
|
$15.52
|
$15.62
|
1,442
|
|
02/10/2024
|
$15.80
|
$15.80
|
$15.60
|
$15.66
|
470
|
|
01/10/2024
|
$15.69
|
$15.69
|
$15.63
|
$15.65
|
484
|
|
30/09/2024
|
$15.74
|
$15.80
|
$15.68
|
$15.68
|
1,540
|
|
27/09/2024
|
$15.67
|
$15.75
|
$15.59
|
$15.75
|
16,844
|
|
26/09/2024
|
$15.81
|
$15.95
|
$15.52
|
$15.62
|
7,895
|
|
25/09/2024
|
$15.86
|
$15.86
|
$15.55
|
$15.68
|
228
|
|
24/09/2024
|
$15.59
|
$15.65
|
$15.56
|
$15.56
|
1,881
|
|
23/09/2024
|
$15.22
|
$15.40
|
$15.22
|
$15.36
|
2,230
|
|
20/09/2024
|
$15.04
|
$15.12
|
$15.04
|
$15.09
|
550
|
|
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
|