Skip to main content
Global X Infrastructure Development ex-U.S. ETF (IPAV)
BATS: IPAV · Real-Time Price · USD
28.10
0.00 (0.00%)
Aug 14, 2025, 9:30 AM - Market open

IPAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202528.1028.1028.1028.1028.100.18%16
Aug 12, 202527.9728.0627.9728.0528.051.17%1,263
Aug 11, 202527.7227.7227.7227.7227.72-0.32%544
Aug 8, 202527.8527.8527.8127.8127.810.44%372
Aug 7, 202527.6827.6927.5827.6927.691.26%971
Aug 6, 202527.2327.3527.2327.3527.350.66%356
Aug 5, 202527.1727.1727.1727.1727.170.27%2,906
Aug 4, 202527.1527.1827.1027.1027.100.65%2,906
Aug 1, 202526.8826.9226.7926.9226.92-0.49%1,796
Jul 31, 202527.0927.1126.9827.0527.05-0.76%2,506
Jul 30, 202527.3527.4227.1927.2627.26-0.82%58,729
Jul 29, 202527.5427.5527.4927.4927.49-0.30%5,882
Jul 28, 202527.6527.6527.5727.5727.57-1.56%4,570
Jul 25, 202527.9928.0027.9928.0028.00-0.56%210
Jul 24, 202528.2328.2328.1628.1628.16-1.05%386
Jul 23, 202528.4628.4628.4628.4628.461.43%69
Jul 22, 202528.0628.0628.0628.0628.060.58%114
Jul 21, 202527.9027.9027.9027.9027.901.35%14
Jul 18, 202527.6227.6527.5227.5227.52-0.44%871
Jul 17, 202527.6327.7027.6327.6527.650.67%1,548
Jul 16, 202527.3627.4827.3627.4627.46-0.28%419
Jul 15, 202527.6327.6327.5427.5427.54-0.71%3,801
Jul 14, 202527.7627.7627.7427.7427.74-0.09%398
Jul 11, 202527.7727.7727.7727.7727.77-0.25%3
Jul 10, 202527.8327.8327.8327.8327.830.14%150
Jul 9, 202527.8027.8027.8027.8027.800.72%1
Jul 8, 202527.6027.6027.6027.6027.600.73%4
Jul 7, 202527.5327.5327.3927.3927.39-1.41%113
Jul 3, 202527.7927.7927.7927.7927.790.21%11
Jul 2, 202527.7327.7327.7327.7327.731.30%5
Jul 1, 202527.3727.3727.3727.3727.370.29%8
Jun 30, 202527.3027.3027.2927.2927.290.30%230
Jun 27, 202527.3727.3727.2127.2127.210.23%103
Jun 26, 202527.1527.1527.1527.1527.021.34%20
Jun 25, 202526.7426.7926.7426.7926.66-0.02%100
Jun 24, 202526.8026.8026.8026.8026.672.27%1
Jun 23, 202526.0926.2026.0926.2026.080.66%164
Jun 20, 202526.0926.1126.0326.0325.90-0.86%9,626
Jun 18, 202526.2526.2526.2526.2526.13-0.17%17
Jun 17, 202526.4926.4926.3026.3026.17-1.75%243
Jun 16, 202526.9126.9326.7726.7726.641.19%589
Jun 13, 202526.4926.4926.4526.4526.33-1.45%372
Jun 12, 202526.8426.8426.8426.8426.71-111
Jun 11, 202526.8426.8426.8426.8426.710.14%1
Jun 10, 202526.8726.8726.7826.8026.680.24%2,103
Jun 9, 202526.7626.7826.7226.7426.610.21%16,451
Jun 6, 202526.7426.7426.6826.6826.560.45%7,808
Jun 5, 202526.6426.6426.5626.5626.440.43%43,807
Jun 4, 202526.4526.4526.4526.4526.320.44%256
Jun 3, 202526.4026.4026.3426.3426.21-0.62%256