Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Global X Infras (IPAV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 30.88 30.88 30.4365 30.4365 3
2nd Apr 2026 (Thu) 30.88 30.88 30.4365 30.4365 3
1st Apr 2026 (Wed) 30.88 30.89 30.88 30.7452 400
31st Mar 2026 (Tue) 29.261 30.1968 29.261 30.1968 0
30th Mar 2026 (Mon) 29.261 29.261 29.261 29.0302 0
27th Mar 2026 (Fri) 29.04 29.177 29.04 29.177 2
26th Mar 2026 (Thu) 29.04 29.5761 29.04 29.5761 0
25th Mar 2026 (Wed) 29.04 30.2304 29.04 30.2304 0
24th Mar 2026 (Tue) 29.04 29.6893 29.04 29.6893 7
23rd Mar 2026 (Mon) 29.04 29.8297 29.04 29.8297 41
20th Mar 2026 (Fri) 29.04 29.04 29.04 29.0501 0
19th Mar 2026 (Thu) 29.39 29.39 29.39 29.7561 62
18th Mar 2026 (Wed) 30.35 30.35 30.35 30.0507 338
17th Mar 2026 (Tue) 30.62 30.62 30.62 30.4411 2
16th Mar 2026 (Mon) 30.54 30.54 30.3269 30.3269 115
13th Mar 2026 (Fri) 30.54 30.54 30.035 30.035 7
12th Mar 2026 (Thu) 30.54 30.54 30.511 30.5282 1
11th Mar 2026 (Wed) 31.49 31.49 31.125 31.125 0
10th Mar 2026 (Tue) 31.49 31.49 31.49 31.1082 0
9th Mar 2026 (Mon) 31.00 31.00 30.22 30.9824 851
6th Mar 2026 (Fri) 31.63 31.63 31.1443 31.1443 0
5th Mar 2026 (Thu) 31.63 31.63 31.63 31.5281 158
4th Mar 2026 (Wed) 32.14 32.15 32.14 32.123 129
3rd Mar 2026 (Tue) 33.80 33.80 32.1173 32.1173 53
2nd Mar 2026 (Mon) 33.80 33.80 33.5039 33.5039 14
27th Feb 2026 (Fri) 33.80 33.9216 33.80 33.9216 137
26th Feb 2026 (Thu) 33.80 33.97 33.75 33.9297 3,257
25th Feb 2026 (Wed) 33.54 33.9898 33.54 33.9898 0
24th Feb 2026 (Tue) 33.54 33.7564 33.54 33.7564 0
23rd Feb 2026 (Mon) 33.54 33.54 33.515 33.515 1
20th Feb 2026 (Fri) 33.54 33.58 33.54 33.7009 583
19th Feb 2026 (Thu) 33.51 33.51 33.2261 33.2261 62
18th Feb 2026 (Wed) 33.51 33.599 33.51 33.3939 221
17th Feb 2026 (Tue) 33.29 33.32 33.29 33.2511 538
16th Feb 2026 (Mon) 32.96 32.989 32.91 33.0345 435
13th Feb 2026 (Fri) 32.96 32.989 32.91 33.0345 435
12th Feb 2026 (Thu) 33.50 33.50 33.1675 33.1675 8
11th Feb 2026 (Wed) 33.50 33.50 33.50 33.7204 101
10th Feb 2026 (Tue) 33.51 33.56 33.51 33.40 479
9th Feb 2026 (Mon) 33.25 33.25 33.25 33.3016 300
6th Feb 2026 (Fri) 32.46 32.46 32.46 32.6871 400
FTSE 100 Latest
Value10,436.29
Change71.50