Market data

Select a section

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

(VPN)
Sector: n/a
$17.28
$0.30 1.75
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $17.33 $17.51 $17.28 $17.28 1,297
20/02/2025 $17.35 $17.36 $16.85 $16.98 3,849
19/02/2025 $16.87 $17.02 $16.71 $17.02 1,555
18/02/2025 $16.62 $16.70 $16.62 $16.69 2,445
17/02/2025 $16.58 $16.59 $16.35 $16.44 7,775
14/02/2025 $16.46 $16.53 $16.17 $16.33 4,405
13/02/2025 $15.78 $15.98 $15.78 $15.94 2,788
12/02/2025 $15.99 $15.99 $15.75 $15.76 1,284
11/02/2025 $15.81 $15.86 $15.64 $15.86 1,496
10/02/2025 $15.34 $15.61 $15.25 $15.59 1,135
07/02/2025 $15.57 $15.57 $15.30 $15.31 1,108
06/02/2025 $15.33 $15.38 $15.11 $15.19 2,902
05/02/2025 $14.86 $15.19 $14.86 $15.19 996
04/02/2025 $14.90 $14.90 $14.76 $14.92 3,148
03/02/2025 $14.55 $14.96 $14.42 $14.92 3,034
31/01/2025 $15.01 $15.02 $14.98 $14.98 379
30/01/2025 $14.85 $15.02 $14.82 $14.94 878
29/01/2025 $14.84 $15.07 $14.72 $14.88 4,983
28/01/2025 $14.93 $14.93 $14.52 $14.52 8,116
27/01/2025 $15.60 $15.60 $14.67 $14.67 3,794
24/01/2025 $15.66 $15.73 $15.50 $15.64 3,746
23/01/2025 $15.47 $15.60 $15.14 $15.60 1,506
22/01/2025 $15.66 $15.73 $15.46 $15.49 1,885
21/01/2025 $15.37 $15.53 $15.21 $15.50 3,182
20/01/2025 $15.40 $15.46 $15.28 $15.41 9,644
17/01/2025 $15.41 $15.49 $15.32 $15.42 14,233
16/01/2025 $14.92 $15.18 $14.85 $14.81 1,172
15/01/2025 $14.97 $15.01 $14.71 $14.81 1,770
14/01/2025 $14.76 $14.76 $14.68 $14.68 726
13/01/2025 $14.86 $14.92 $14.57 $14.57 3,407
10/01/2025 $15.52 $15.52 $14.57 $15.06 1,682
09/01/2025 $15.53 $15.57 $15.53 $15.57 694
08/01/2025 $15.66 $15.66 $15.39 $15.48 1,351
07/01/2025 $15.49 $15.63 $15.19 $15.63 1,431
06/01/2025 $15.41 $15.75 $15.38 $15.55 1,139
03/01/2025 $15.28 $15.28 $14.98 $15.22 3,090
02/01/2025 $14.70 $15.07 $14.70 $14.99 565
01/01/2025 $14.88 $14.98 $14.75 $14.84 0
31/12/2024 $14.88 $14.98 $14.75 $14.84 0
30/12/2024 $14.88 $14.99 $14.81 $14.84 941
27/12/2024 $15.30 $15.30 $14.80 $14.83 2,696
26/12/2024 $14.57 $14.67 $14.57 $14.62 22
25/12/2024 $14.57 $14.67 $14.57 $14.62 22
24/12/2024 $14.57 $14.67 $14.57 $14.62 22
23/12/2024 $14.76 $14.77 $14.52 $14.53 990
20/12/2024 $14.20 $14.76 $14.20 $14.73 146
19/12/2024 $15.00 $15.01 $14.60 $14.60 286
18/12/2024 $15.24 $15.34 $15.18 $15.18 11,264
17/12/2024 $15.31 $15.33 $15.00 $15.26 5,260
16/12/2024 $15.33 $15.33 $15.27 $15.27 207
13/12/2024 $15.48 $15.53 $15.34 $15.34 3,727
12/12/2024 $15.46 $15.56 $15.46 $15.51 80
11/12/2024 $15.74 $15.67 $15.24 $15.56 0
10/12/2024 $15.74 $15.74 $15.53 $15.56 1,666
09/12/2024 $16.03 $16.07 $15.68 $15.87 2,128
06/12/2024 $15.81 $15.90 $15.74 $15.80 1,609
05/12/2024 $15.78 $15.78 $15.64 $15.68 1,132
04/12/2024 $15.56 $15.75 $15.41 $15.52 14
03/12/2024 $15.74 $15.81 $15.66 $15.66 5,899
02/12/2024 $15.78 $15.80 $15.48 $15.76 867
29/11/2024 $15.80 $15.89 $15.77 $15.86 1,203
28/11/2024 $15.78 $15.78 $15.68 $15.73 446
27/11/2024 $15.74 $15.79 $15.64 $15.69 362
26/11/2024 $15.74 $15.74 $15.58 $15.57 883
25/11/2024 $15.64 $15.76 $15.00 $15.66 3,842
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

Market data

Select a section