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
21st May 2026 (Thu) 32.93 32.93 32.93 33.465 180
20th May 2026 (Wed) 32.74 33.13 32.74 33.2739 191
19th May 2026 (Tue) 33.55 33.55 32.8266 32.8266 66
18th May 2026 (Mon) 33.55 33.55 33.55 33.523 0
15th May 2026 (Fri) 33.70 33.70 33.70 33.6586 100
14th May 2026 (Thu) 34.60 34.6287 34.60 34.6287 2
13th May 2026 (Wed) 34.60 34.65 34.60 34.5908 319
12th May 2026 (Tue) 34.44 34.44 34.25 34.3752 141
11th May 2026 (Mon) 35.01 35.01 35.01 35.0004 100
8th May 2026 (Fri) 35.40 35.40 35.202 35.202 88
7th May 2026 (Thu) 35.40 35.40 34.90 34.8952 207
6th May 2026 (Wed) 35.13 35.31 35.13 35.3476 638
5th May 2026 (Tue) 33.90 34.1918 33.90 34.1918 0
4th May 2026 (Mon) 33.90 33.90 33.735 33.735 0
1st May 2026 (Fri) 33.90 33.90 33.72 33.72 516
30th Apr 2026 (Thu) 33.58 33.58 33.58 33.9005 0
29th Apr 2026 (Wed) 33.32 33.32 33.02 32.918 201
28th Apr 2026 (Tue) 33.27 33.27 33.27 33.1998 0
27th Apr 2026 (Mon) 33.39 33.39 33.31 33.2674 180
24th Apr 2026 (Fri) 33.15 33.15 33.1489 33.1489 83
23rd Apr 2026 (Thu) 33.15 33.15 32.8606 32.8606 14
22nd Apr 2026 (Wed) 33.15 33.16 33.13 32.9962 10
21st Apr 2026 (Tue) 33.15 33.15 32.83 32.6557 30
20th Apr 2026 (Mon) 33.16 33.16 33.16 33.2262 0
17th Apr 2026 (Fri) 33.55 33.60 33.55 33.605 281
16th Apr 2026 (Thu) 32.87 32.92 32.87 32.8719 742
15th Apr 2026 (Wed) 33.20 33.20 33.11 33.0773 0
14th Apr 2026 (Tue) 33.10 33.10 33.10 33.1533 5
13th Apr 2026 (Mon) 32.41 32.62 32.41 32.887 111
10th Apr 2026 (Fri) 32.40 32.6353 32.40 32.6353 0
9th Apr 2026 (Thu) 32.40 32.40 32.40 32.5176 0
8th Apr 2026 (Wed) 32.42 32.42 32.42 32.3986 266
7th Apr 2026 (Tue) 30.75 30.7594 30.75 30.7594 0
6th Apr 2026 (Mon) 30.75 30.81 30.69 30.7282 100
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
FTSE 100 Latest
Value10,466.26
Change22.79