UK markets closed

Global X U.S. Infrastructure Development UCITS ETF (PAVE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
24.60+0.62 (+2.56%)
At close: 01:54PM BST
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202224.2324.2324.2324.6024.604,380
09 Aug 202223.9923.9923.9923.9923.99-
08 Aug 202224.1724.1724.1724.1724.17-
05 Aug 202224.2024.2023.7823.8823.882,543
04 Aug 202223.8524.1323.8524.0724.07265,847
03 Aug 202223.7723.7723.4523.4523.4523,327
02 Aug 202223.6023.8023.6023.8023.80218,883
01 Aug 202223.8823.8823.8623.8823.8832,500
29 Jul 202223.8123.8123.8123.8123.819,340
28 Jul 202223.2123.2123.2123.2123.21221,533
27 Jul 202222.5322.5522.5322.6122.611,895
26 Jul 202222.4222.4222.4222.4222.42-
25 Jul 202222.3122.3122.3122.3122.31-
22 Jul 202222.3322.3322.3322.3922.39460
21 Jul 202222.0222.0222.0222.0722.071,520
20 Jul 202221.9521.9521.9521.9521.95-
19 Jul 202221.6221.6221.6221.6221.62-
18 Jul 202221.1721.1721.1721.2921.29460
15 Jul 202221.0521.0521.0521.0521.05-
14 Jul 202220.4520.4520.4520.4520.45-
13 Jul 202220.6420.6420.6420.7520.75920
12 Jul 202221.1621.1721.1421.1921.191,392
11 Jul 202220.9420.9420.9421.0221.025
08 Jul 202221.1821.1821.1821.1821.18-
07 Jul 202220.8120.8120.8121.1621.16460
06 Jul 202220.6020.6020.6020.4920.49210
05 Jul 202220.3320.3320.3320.3820.3899
04 Jul 202220.9120.9120.9120.9120.91-
01 Jul 202220.7220.7820.7220.7320.73920
30 Jun 202220.5520.5620.5520.7620.761,380
29 Jun 202220.6120.6120.6120.6120.61-
28 Jun 202221.6421.6421.6421.2521.257,680
27 Jun 202221.4521.4521.4521.4521.45-
24 Jun 202221.2021.2021.2021.1721.1761
23 Jun 202220.4620.4620.4620.4620.46-
22 Jun 202220.4720.5120.4320.6020.6014,459
21 Jun 202220.8120.8320.8120.7720.7711,162
20 Jun 202220.7020.7020.7020.7020.70-
17 Jun 202220.8720.8720.4120.5620.5617,111
16 Jun 202221.3521.3521.1020.8220.8222,608
15 Jun 202221.5421.6621.5421.5021.5058,550
14 Jun 202221.4421.4421.4421.4421.44-
13 Jun 202222.1122.1322.0621.6221.6224,755
10 Jun 202222.6322.6522.6322.4822.4876,562
09 Jun 202223.5023.5023.5023.5023.50-
08 Jun 202223.9723.9723.9723.9723.97-
07 Jun 202223.8423.8423.7524.0824.084,550
06 Jun 202223.9823.9823.9423.9223.925,064
01 Jun 202223.1923.1923.1923.1923.19-
31 May 202223.4623.4623.4623.3823.38260
30 May 202223.9423.9423.9223.8423.845,375
27 May 202223.6323.6323.6323.6323.63-
26 May 202223.1923.1923.1923.1923.19-
25 May 202222.6422.6422.6422.6422.64-
24 May 202222.5322.5722.5322.1022.1019,545
23 May 202222.6222.6222.6222.6222.62-
20 May 202222.5322.5822.5322.0122.016,897
19 May 202222.3322.3322.3322.3322.33-
18 May 202223.2723.3023.2722.8622.864,958
17 May 202222.8523.1122.8423.1423.1422,802
16 May 202222.7522.7922.7522.6022.601,002
13 May 202222.5222.6322.5222.9422.9413,742
12 May 202222.3522.3522.0822.5122.519,759
11 May 202222.5822.5822.5822.9322.93489
10 May 202223.0323.0322.9522.5722.575,692
09 May 202223.2723.3323.1423.0223.0239,273
06 May 202223.8023.8023.4523.6923.695,768
05 May 202223.9723.9723.9723.9723.97-
04 May 202224.1124.1124.1124.1124.11-
03 May 202224.1924.1924.1924.1924.19-
29 Apr 202224.4624.4624.4624.4624.46-
28 Apr 202224.2024.2024.2024.1124.11225
27 Apr 202224.3324.3324.1724.2124.217,500
26 Apr 202224.3224.3224.3224.3224.32-
25 Apr 202224.4824.4824.3724.0024.008,921
22 Apr 202225.7125.7125.4025.1125.11210
21 Apr 202226.1226.2526.1026.1126.1165,517
20 Apr 202225.9725.9825.5025.9325.9343,021
19 Apr 202225.3425.4925.3425.5725.5764,469
14 Apr 202225.3225.3225.3225.3225.32-
13 Apr 202224.8124.9324.8124.9724.976,125
12 Apr 202225.1325.1325.1325.1325.13-
11 Apr 202224.7524.9424.7324.8024.8011,820
08 Apr 202224.9424.9424.7425.0025.00365
07 Apr 202224.6124.6124.6124.6124.61-
06 Apr 202225.1425.1424.9024.8824.884,361
05 Apr 202225.5025.5725.5025.4225.421,145
04 Apr 202225.7725.8325.7725.5925.591,480
01 Apr 202225.8325.8825.8125.7825.787,272
31 Mar 202226.1326.2226.1326.1326.135,578
30 Mar 202226.2226.2226.2226.2226.22-
29 Mar 202226.0926.0926.0926.0926.09-
28 Mar 202225.9025.9025.9025.9025.90-
25 Mar 202226.0926.1026.0926.0626.064,404
24 Mar 202225.8025.8025.8025.8025.80-
23 Mar 202225.9025.9025.8125.8225.82970
22 Mar 202225.8525.8525.8525.8525.85-
21 Mar 202226.0026.0026.0025.9925.991,310
18 Mar 202225.3225.3525.3225.3225.324,210
17 Mar 202225.2025.2025.1025.3425.34107
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...