NasdaqGM - Delayed Quote USD

iShares Global Infrastructure ETF (IGF)

52.76
+0.80
+(1.54%)
At close: January 14 at 4:00:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202552.2552.8252.1752.7652.76561,861
Jan 13, 202551.9752.0351.6951.9651.96368,300
Jan 10, 202552.6352.7552.0452.0852.08814,600
Jan 8, 202552.5852.7852.2552.7452.74524,000
Jan 7, 202553.2753.3352.8952.9652.96365,900
Jan 6, 202553.3353.3353.0053.1253.12393,800
Jan 3, 202553.0353.2152.9053.0053.00243,200
Jan 2, 202552.5052.8452.4052.6752.67484,700
Dec 31, 202452.3452.4652.0452.2752.27542,300
Dec 30, 202452.1152.4251.9452.3352.332,904,300
Dec 27, 202452.2552.4452.1352.3352.33421,400
Dec 26, 202452.4852.5852.3052.4652.46423,000
Dec 24, 202452.2152.5752.1352.4252.42286,700
Dec 23, 202451.9652.3151.6152.2952.29714,600
Dec 20, 202451.1952.1051.0851.8851.881,039,800
Dec 19, 202451.2751.4951.1551.2051.20788,700
Dec 18, 202452.2052.2150.9350.9950.993,695,200
Dec 17, 2024 0.85 Dividend
Dec 17, 202452.1052.2751.9552.1952.19346,300
Dec 16, 202453.4953.4953.1953.1952.34206,400
Dec 13, 202453.6753.6753.3953.5152.66282,500
Dec 12, 202453.7453.9553.4853.5252.67341,400
Dec 11, 202454.0554.1153.6553.8252.963,883,700
Dec 10, 202454.2954.2953.9454.0253.16665,100
Dec 9, 202455.2855.2854.4554.5153.64154,600
Dec 6, 202455.5355.5554.7954.8153.94305,300
Dec 5, 202455.1155.6755.1155.5954.70859,100
Dec 4, 202454.7654.9354.6454.7453.87346,700
Dec 3, 202455.0255.1954.8054.8453.96264,300
Dec 2, 202455.5555.5854.6954.8854.00668,300
Nov 29, 202455.6055.7455.4855.7054.81627,400
Nov 27, 202455.5655.7255.4855.6054.71361,700
Nov 26, 202455.0155.3955.0055.2554.375,183,700
Nov 25, 202455.6955.7955.0255.2654.38678,400
Nov 22, 202455.3655.5455.1955.2554.37684,600
Nov 21, 202454.7855.3454.5755.3454.46774,500
Nov 20, 202454.8254.9154.5054.7353.86588,500
Nov 19, 202454.2654.9054.1654.8353.95509,300
Nov 18, 202453.8554.4253.7454.4153.54307,100
Nov 15, 202453.4753.9053.4253.8552.99283,800
Nov 14, 202453.3753.5953.3053.3652.51299,700
Nov 13, 202453.5453.5953.2353.3352.48254,200
Nov 12, 202454.1954.2053.3753.5452.69740,100
Nov 11, 202454.2754.4154.1454.2853.41171,900
Nov 8, 202453.8454.1953.7654.1053.24179,400
Nov 7, 202453.7154.1653.6953.9753.11442,000
Nov 6, 202453.4753.6353.0653.5452.69466,400
Nov 5, 202453.2653.8953.2153.8853.02268,100
Nov 4, 202453.1853.3452.9053.1152.26287,400
Nov 1, 202454.0454.0453.0253.0352.18839,500
Oct 31, 202453.6153.9253.5353.7352.874,531,200
Oct 30, 202453.7053.8453.5753.7152.85165,400
Oct 29, 202454.1454.2953.8053.8252.96632,500
Oct 28, 202454.2854.6354.2254.6153.74192,200
Oct 25, 202454.6154.6754.0054.0453.18846,900
Oct 24, 202454.6954.7254.4354.6153.74356,900
Oct 23, 202454.4354.6354.2254.5253.65306,000
Oct 22, 202454.5154.6754.3554.5953.72612,600
Oct 21, 202455.1055.2854.6454.7553.88173,500
Oct 18, 202455.1055.3254.9755.2754.39238,100
Oct 17, 202455.2955.3254.9855.0554.17291,400
Oct 16, 202454.8055.3254.7555.3254.44754,300
Oct 15, 202454.8154.9454.6754.8153.94426,000
Oct 14, 202454.3954.8554.3454.8153.94748,000
Oct 11, 202453.9854.4253.9154.4253.55326,900
Oct 10, 202453.8454.1153.8453.9853.12352,300
Oct 9, 202453.8354.1053.6854.0353.17723,400
Oct 8, 202454.0654.0753.7954.0153.15719,500
Oct 7, 202454.7554.7654.1354.3053.43414,500
Oct 4, 202454.3854.7954.3154.6553.78229,200
Oct 3, 202454.4654.5654.3354.4153.54241,100
Oct 2, 202454.5054.6454.3254.6053.73387,700
Oct 1, 202454.3354.6854.0154.5553.68581,400
Sep 30, 202454.3754.5154.0454.4353.56310,500
Sep 27, 202454.4954.7554.4454.5653.69613,800
Sep 26, 202454.5554.6554.2754.3153.44702,900
Sep 25, 202454.4454.5654.1554.2253.35420,400
Sep 24, 202454.6554.7354.4154.4953.62298,200
Sep 23, 202454.1754.5354.1054.5353.66427,300
Sep 20, 202453.5553.9253.4053.9253.06558,800
Sep 19, 202454.1854.1853.3853.5452.69773,000
Sep 18, 202453.9354.0953.5653.5952.73274,200
Sep 17, 202453.8454.0053.7253.9053.04695,600
Sep 16, 202453.5853.8453.5353.7852.92535,000
Sep 13, 202453.6453.6452.9653.3652.51718,300
Sep 12, 202452.5652.9452.4452.9152.07200,900
Sep 11, 202452.4052.6151.8352.4351.59241,300
Sep 10, 202452.4552.5052.1552.4151.57235,600
Sep 9, 202452.3352.5252.1252.4151.57246,100
Sep 6, 202452.7352.8352.0152.1051.27199,900
Sep 5, 202452.5752.8052.4452.5251.68597,100
Sep 4, 202452.2352.7252.1652.4351.59346,600
Sep 3, 202452.1652.3151.9752.2151.381,149,300
Aug 30, 202452.2552.4952.1252.3351.49191,500
Aug 29, 202451.9652.1651.6352.1651.332,278,100
Aug 28, 202451.8052.1151.6751.8451.01199,700
Aug 27, 202451.9952.1551.8351.8451.01242,700
Aug 26, 202452.1952.3252.0552.0551.22152,800
Aug 23, 202451.6752.2051.6352.1951.36242,300
Aug 22, 202451.7451.7851.3651.5350.71107,900
Aug 21, 202451.6151.7251.4351.6550.83110,800
Aug 20, 202451.6551.7451.3651.4250.60210,900
Aug 19, 202451.4151.7851.4051.7750.94133,200
Aug 16, 202450.8951.2650.8251.2550.43372,200
Aug 15, 202450.9851.0050.7250.9750.16154,800
Aug 14, 202450.5750.7950.5150.7549.94121,800
Aug 13, 202450.4150.6650.1750.6649.85195,800
Aug 12, 202450.0250.1549.9050.0149.21106,700
Aug 9, 202449.9750.0949.5849.9149.11120,500
Aug 8, 202449.6850.0149.4449.9249.12266,100
Aug 7, 202449.8850.1249.3849.4948.70252,300
Aug 6, 202448.6749.5648.6049.1448.36380,200
Aug 5, 202448.8249.1248.5548.8348.05164,200
Aug 2, 202450.0050.4349.5349.9549.15318,600
Aug 1, 202449.9250.2049.7550.0749.27154,400
Jul 31, 202450.2050.2949.9550.0749.27175,900
Jul 30, 202449.6649.9949.5749.9949.19199,900
Jul 29, 202449.7749.7749.4749.6148.82160,700
Jul 26, 202449.6049.8649.4849.7448.95113,200
Jul 25, 202449.6049.7549.2949.3148.52191,900
Jul 24, 202449.6549.9049.5749.6548.86140,000
Jul 23, 202449.8849.9249.6849.6948.90167,800
Jul 22, 202449.8550.1149.7350.0249.22301,600
Jul 19, 202449.5949.7049.4549.5948.80279,900
Jul 18, 202449.7850.0649.5649.5948.80169,500
Jul 17, 202449.6250.0249.6049.8249.02241,000
Jul 16, 202449.5849.8349.4349.8149.01237,700
Jul 15, 202450.1550.1549.4949.5048.71203,600
Jul 12, 202449.9950.3349.9350.1549.35194,600
Jul 11, 202449.5049.8549.5049.7648.97192,900
Jul 10, 202448.8949.2948.7949.2948.50181,100
Jul 9, 202448.6649.0248.5748.8048.02227,100
Jul 8, 202448.6548.8448.5848.6747.89161,700
Jul 5, 202448.7248.7948.4248.7247.94183,900
Jul 3, 202448.4948.8748.3748.6847.90133,900
Jul 2, 202447.9948.2047.8548.0647.29241,000
Jul 1, 202448.0248.4647.8747.9747.20464,900
Jun 28, 202448.0948.2347.8447.9247.16256,000
Jun 27, 202447.8048.1647.8048.0947.32260,300
Jun 26, 202448.3148.3147.9848.0247.25694,900
Jun 25, 202448.6848.6848.3048.5347.76224,600
Jun 24, 202448.3448.8448.2948.6547.87248,100
Jun 21, 202448.4548.5148.1048.1647.39917,600
Jun 20, 202448.0548.4048.0348.4047.63177,900
Jun 18, 202447.8048.1347.6548.0847.31332,300
Jun 17, 202448.5548.5547.4947.6146.85173,300
Jun 14, 202447.8748.0047.6847.9847.21179,300
Jun 13, 202448.4548.5248.1448.3947.62220,900
Jun 12, 202448.8948.8948.3748.4047.63175,500
Jun 11, 2024 0.83 Dividend
Jun 11, 202448.5348.5348.1148.2847.51157,300
Jun 10, 202449.2449.7549.0949.7548.14210,600
Jun 7, 202449.7349.9249.4749.4847.88423,000
Jun 6, 202450.2050.4450.1350.1448.52539,900
Jun 5, 202450.0750.2649.9950.2348.60118,300
Jun 4, 202449.9450.1249.7250.0648.44534,300
Jun 3, 202450.5950.5949.8349.9648.34288,100
May 31, 202449.8650.4649.8250.4248.79188,000
May 30, 202449.3449.7349.2549.6548.04281,900
May 29, 202449.2349.2348.9849.0547.46275,500
May 28, 202450.0450.0949.5449.7048.09199,000
May 24, 202449.7849.9949.6349.8548.24258,100
May 23, 202450.3550.3549.5549.6248.01154,700
May 22, 202450.5550.5850.1350.3148.68845,400
May 21, 202450.5350.7550.5150.6949.05481,800
May 20, 202450.6750.7150.5550.6749.03132,800
May 17, 202450.5050.7050.4550.7049.06197,000
May 16, 202450.5250.7350.5250.5748.93264,800
May 15, 202450.4250.7450.3150.6148.97306,200
May 14, 202450.1550.3650.0650.2448.61309,300
May 13, 202450.2450.3250.0150.0448.421,015,800
May 10, 202450.4650.4650.0050.1248.501,295,600
May 9, 202449.4049.9849.4049.9448.32697,800
May 8, 202448.9149.4348.7249.3747.77508,800
May 7, 202448.9149.0748.8649.0547.46226,500
May 6, 202448.6448.7948.6048.7447.16219,800
May 3, 202448.5248.6848.2648.4846.91195,500
May 2, 202447.9648.3047.9248.1646.60441,400
May 1, 202447.2347.9147.1947.4345.89308,300
Apr 30, 202447.6947.6947.3147.3145.78431,900
Apr 29, 202447.7048.0047.6647.9646.41221,900
Apr 26, 202447.6147.7447.4247.5145.97233,700
Apr 25, 202447.0547.7246.9647.6446.10191,800
Apr 24, 202447.1747.4947.0647.3545.82213,600
Apr 23, 202446.9147.5046.7847.4345.89776,500
Apr 22, 202446.4646.9446.2946.8945.37149,100
Apr 19, 202445.9746.5145.9746.4744.97133,200
Apr 18, 202445.8346.0945.7646.0244.53182,600
Apr 17, 202445.7045.9445.4545.7644.28528,600
Apr 16, 202445.8245.8245.1945.2543.78392,700
Apr 15, 202446.5046.6645.7245.8244.34543,600
Apr 12, 202446.7046.8746.1446.3544.85145,400
Apr 11, 202446.9647.0546.4446.7645.25213,200
Apr 10, 202447.0947.1646.7346.9545.43216,300
Apr 9, 202447.9247.9247.5647.8346.28950,300
Apr 8, 202447.6647.7947.4747.6546.11609,700
Apr 5, 202447.2647.5147.0147.4545.91698,600
Apr 4, 202447.9047.9747.3547.4245.88348,900
Apr 3, 202447.5247.7847.2847.6246.08411,500
Apr 2, 202447.5147.5447.2447.5446.00188,300
Apr 1, 202447.6147.6347.3547.5145.97284,000
Mar 28, 202447.4947.7647.4847.6246.08412,400
Mar 27, 202447.1147.6346.5847.6346.09164,500
Mar 26, 202447.1747.1746.8646.9245.40204,800
Mar 25, 202446.9047.0946.9047.0545.53313,200
Mar 22, 202446.7446.8846.6846.7545.24202,300
Mar 21, 202446.9147.0646.7746.8045.28410,000
Mar 20, 202446.3846.9546.3146.9145.39286,200
Mar 19, 202446.2446.5046.1746.5044.99426,300
Mar 18, 202446.5346.5346.2446.3644.86284,400
Mar 15, 202446.3446.5646.2746.3644.86652,400
Mar 14, 202446.7946.8346.1646.3944.89411,700
Mar 13, 202446.6946.8946.5446.7245.21189,200
Mar 12, 202446.5246.5746.3146.4444.94201,400
Mar 11, 202446.3146.5746.2446.5145.00177,500
Mar 8, 202446.4546.5846.3546.4544.95576,300
Mar 7, 202446.4446.4746.2846.3644.86340,200
Mar 6, 202445.9946.2345.9746.0444.55295,300
Mar 5, 202445.7046.0545.5445.7044.22333,900
Mar 4, 202445.5145.6645.3245.6144.13242,100
Mar 1, 202445.4845.6145.2045.5144.04379,700
Feb 29, 202445.5345.7145.4545.6444.16211,300
Feb 28, 202445.5145.5145.2345.4443.97187,000
Feb 27, 202445.2445.5745.1445.5044.03234,700
Feb 26, 202445.5245.5845.1645.1643.70222,500
Feb 23, 202445.5645.8345.5545.7544.27229,500
Feb 22, 202445.7645.7645.3945.5644.08369,800
Feb 21, 202445.3845.6245.2945.5944.11272,500
Feb 20, 202445.2245.4645.1445.2843.81283,500
Feb 16, 202444.7145.1044.6444.9443.48446,700
Feb 15, 202444.4745.0044.2744.9943.53853,300
Feb 14, 202444.2444.2544.0144.2042.77461,900
Feb 13, 202444.4344.5443.8444.1042.67437,200
Feb 12, 202444.6844.9744.6044.8843.43320,600
Feb 9, 202444.6144.7544.4444.6343.18481,700
Feb 8, 202444.9944.9944.6244.8243.37596,200
Feb 7, 202445.3345.3845.0945.1443.68179,900
Feb 6, 202445.2045.4144.9645.3343.86657,800
Feb 5, 202445.1745.2144.9245.0343.57555,500
Feb 2, 202445.6445.6445.1445.4043.93487,100
Feb 1, 202445.5345.9145.2645.9144.42579,200
Jan 31, 202445.7745.9645.2945.3743.90490,000
Jan 30, 202445.5045.7245.3645.7044.22265,100
Jan 29, 202445.6045.7745.3745.6844.20477,700
Jan 26, 202445.5645.6645.4945.6344.15217,500
Jan 25, 202445.2645.4945.0445.4944.02416,400
Jan 24, 202445.5045.5644.9444.9643.50372,600
Jan 23, 202444.9745.0744.8345.0343.57475,700
Jan 22, 202445.3945.4945.0645.1943.73336,000
Jan 19, 202445.2045.3645.0245.3143.84222,800
Jan 18, 202445.4445.4445.0245.2343.771,052,400
Jan 17, 202445.5545.6245.1645.4243.95277,600
Jan 16, 202446.4446.4445.9446.0644.57374,600

Related Tickers