Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Global Infrastructure ETF (IGF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
47.93+0.53 (+1.12%)
At close: 4:00PM EDT
48.08 +0.15 (+0.31%)
After hours: 04:06PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 202147.7447.9847.6947.9347.93175,845
Oct 18, 202147.3947.6147.3647.4047.40186,300
Oct 15, 202147.6847.8447.5547.7347.731,043,100
Oct 14, 202147.4247.6247.3047.5847.58183,300
Oct 13, 202146.6947.0546.5247.0547.05287,000
Oct 12, 202146.4246.7946.4046.5946.59191,500
Oct 11, 202146.7746.8346.2346.2346.23168,500
Oct 08, 202146.7446.8346.5846.8046.80351,900
Oct 07, 202146.7646.9146.6546.6946.69180,100
Oct 06, 202146.1446.5845.8546.5846.58358,600
Oct 05, 202146.6246.7546.4546.5946.59467,100
Oct 04, 202146.3246.6346.2246.6046.60227,300
Oct 01, 202146.0946.3845.8946.2046.20164,500
Sep 30, 202145.9646.1245.7145.9045.90253,800
Sep 29, 202145.9246.1245.6645.9045.90148,500
Sep 28, 202146.2346.3245.6745.9145.91286,100
Sep 27, 202146.4746.7446.4246.4846.48380,700
Sep 24, 202146.2346.5046.2046.3546.35186,500
Sep 23, 202146.3246.6546.2546.4646.46160,100
Sep 22, 202146.1246.4246.0346.1646.16119,100
Sep 21, 202145.9846.2645.8245.8245.82196,500
Sep 20, 202145.4445.7545.0745.5545.55269,600
Sep 17, 202146.3346.4945.9045.9045.90278,000
Sep 16, 202146.4646.4646.1646.3046.30136,300
Sep 15, 202146.4646.7046.3746.7046.70316,200
Sep 14, 202146.9747.1046.4746.4746.47154,600
Sep 13, 202146.9247.0846.8046.9946.99180,600
Sep 10, 202146.8946.8946.3846.4546.45354,500
Sep 09, 202147.0047.1646.8146.9946.99180,300
Sep 08, 202147.0547.4547.0547.1747.17256,700
Sep 07, 202147.1347.1346.9146.9546.95264,700
Sep 03, 202147.3047.3747.1147.2647.26406,500
Sep 02, 202147.1747.4747.1447.4747.47188,200
Sep 01, 202146.8047.1746.7747.0747.07193,900
Aug 31, 202146.6846.7346.5146.5146.51530,800
Aug 30, 202146.5146.6646.4746.6446.64381,700
Aug 27, 202146.3446.7146.3346.7046.70164,400
Aug 26, 202146.2446.3246.1446.1946.19169,300
Aug 25, 202146.4746.6546.3046.5046.50310,800
Aug 24, 202146.1946.5046.0646.3746.371,125,000
Aug 23, 202146.1146.2646.0746.2646.26236,000
Aug 20, 202145.4846.0045.3846.0046.00229,400
Aug 19, 202145.7345.9145.5345.6745.67395,800
Aug 18, 202146.1346.2045.9246.0446.04156,600
Aug 17, 202145.9946.1245.6946.0346.03152,000
Aug 16, 202146.2446.4946.1346.4946.49128,500
Aug 13, 202146.3346.4546.1946.3146.31368,400
Aug 12, 202146.3646.3746.1046.1746.17160,900
Aug 11, 202146.1146.3146.1046.2746.27118,900
Aug 10, 202145.8846.0145.7545.9045.90245,100
Aug 09, 202146.0246.1245.7145.9545.95130,100
Aug 06, 202146.2946.2946.0646.2246.22144,800
Aug 05, 202146.0746.2245.8946.1846.18120,900
Aug 04, 202145.9846.0045.7445.8145.81193,500
Aug 03, 202145.9546.1245.7646.0746.07102,900
Aug 02, 202145.9446.1745.8645.9045.90116,400
Jul 30, 202145.9846.2545.7945.8845.88214,600
Jul 29, 202146.2346.3246.1546.1946.19105,800
Jul 28, 202146.0046.1445.7846.0746.07239,400
Jul 27, 202145.6845.9645.5645.9145.91444,000
Jul 26, 202145.5945.9045.5945.9045.90282,900
Jul 23, 202145.5145.7145.4245.6345.63131,100
Jul 22, 202145.3645.4245.2145.3945.39309,900
Jul 21, 202145.1545.3445.1045.2045.20144,500
Jul 20, 202144.6645.0544.5844.9344.93241,400
Jul 19, 202145.1445.2344.4544.8744.87553,400
Jul 16, 202146.0446.1245.8245.8645.86131,800
Jul 15, 202145.6345.8745.5045.8745.87208,900
Jul 14, 202146.2546.2545.9345.9945.99230,700
Jul 13, 202146.3146.3145.9546.0446.04303,900
Jul 12, 202146.3146.5246.2946.5046.50409,000
Jul 09, 202146.3246.5446.2246.4046.40200,600
Jul 08, 202145.9446.2445.9046.0746.07389,700
Jul 07, 202146.3246.5446.2846.4446.44201,800
Jul 06, 202146.3946.4445.9146.3246.32235,500
Jul 02, 202145.8246.0245.6546.0246.02145,800
Jul 01, 202145.4845.7445.4845.7445.74158,500
Jun 30, 202145.3145.4745.2045.3845.38344,700
Jun 29, 202145.8045.8545.5145.5445.54176,900
Jun 28, 202146.2446.2445.9446.0046.00268,800
Jun 25, 202146.3446.4546.2546.4046.40198,100
Jun 24, 202146.1846.3046.0646.2946.29160,700
Jun 23, 202146.2646.2645.9045.9545.95200,400
Jun 22, 202146.5746.5746.1946.2946.2998,400
Jun 21, 202146.2046.6446.0946.5846.58248,500
Jun 18, 202146.4246.4245.8945.9845.98675,600
Jun 17, 202147.1547.2646.7747.0147.01221,900
Jun 16, 202147.6147.8647.1647.2647.26160,600
Jun 15, 202147.4747.6447.4147.6447.64369,300
Jun 14, 202147.4947.6247.2747.4647.46277,700
Jun 11, 202147.2947.4347.1247.3247.32200,000
Jun 10, 202147.1947.3247.0047.2147.21221,800
Jun 10, 20210.678 Dividend
Jun 09, 202147.8947.9447.7547.8847.20107,400
Jun 08, 202147.7147.7247.4547.5846.91609,100
Jun 07, 202147.5247.7647.4947.7147.03385,400
Jun 04, 202147.4747.4947.2947.4446.77352,400
Jun 03, 202147.1847.2246.9547.1346.46178,900
Jun 02, 202147.2347.5647.2047.4446.77259,700
Jun 01, 202147.2947.3947.1647.2446.57866,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement