iShares Global Infrastructure ETF (IGF)
NASDAQ: IGF · Real-Time Price · USD
54.84
+0.61 (1.12%)
Jan 21, 2025, 4:00 PM EST - Market closed
IGF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 21, 2025 | 54.49 | 54.99 | 54.41 | 54.84 | 54.84 | 1.12% | 773,261 |
Jan 17, 2025 | 54.04 | 54.46 | 53.94 | 54.23 | 54.23 | 0.71% | 493,922 |
Jan 16, 2025 | 53.18 | 53.85 | 53.17 | 53.85 | 53.85 | 0.84% | 465,174 |
Jan 15, 2025 | 53.47 | 53.64 | 53.30 | 53.40 | 53.40 | 1.21% | 639,650 |
Jan 14, 2025 | 52.25 | 52.83 | 52.16 | 52.76 | 52.76 | 1.54% | 561,881 |
Jan 13, 2025 | 51.97 | 52.03 | 51.69 | 51.96 | 51.96 | -0.23% | 368,287 |
Jan 10, 2025 | 52.63 | 52.75 | 52.04 | 52.08 | 52.08 | -1.25% | 814,592 |
Jan 8, 2025 | 52.58 | 52.78 | 52.25 | 52.74 | 52.74 | -0.42% | 523,991 |
Jan 7, 2025 | 53.27 | 53.33 | 52.89 | 52.96 | 52.96 | -0.30% | 365,907 |
Jan 6, 2025 | 53.33 | 53.33 | 53.00 | 53.12 | 53.12 | 0.23% | 393,754 |
Jan 3, 2025 | 53.03 | 53.21 | 52.90 | 53.00 | 53.00 | 0.63% | 243,155 |
Jan 2, 2025 | 52.50 | 52.84 | 52.40 | 52.67 | 52.67 | 0.77% | 484,748 |
Dec 31, 2024 | 52.34 | 52.46 | 52.04 | 52.27 | 52.27 | -0.11% | 542,312 |
Dec 30, 2024 | 52.11 | 52.42 | 51.94 | 52.33 | 52.33 | - | 2,904,293 |
Dec 27, 2024 | 52.25 | 52.44 | 52.13 | 52.33 | 52.33 | -0.25% | 421,395 |
Dec 26, 2024 | 52.48 | 52.58 | 52.30 | 52.46 | 52.46 | 0.08% | 422,997 |
Dec 24, 2024 | 52.21 | 52.57 | 52.13 | 52.42 | 52.42 | 0.25% | 286,709 |
Dec 23, 2024 | 51.96 | 52.31 | 51.61 | 52.29 | 52.29 | 0.79% | 714,641 |
Dec 20, 2024 | 51.19 | 52.10 | 51.08 | 51.88 | 51.88 | 1.33% | 1,039,818 |
Dec 19, 2024 | 51.27 | 51.49 | 51.15 | 51.20 | 51.20 | 0.41% | 788,702 |
Dec 18, 2024 | 52.20 | 52.21 | 50.93 | 50.99 | 50.99 | -2.30% | 3,695,167 |
Dec 17, 2024 | 52.10 | 52.27 | 51.95 | 52.19 | 52.19 | -1.88% | 346,331 |
Dec 16, 2024 | 53.49 | 53.49 | 53.19 | 53.19 | 52.34 | -0.60% | 206,356 |
Dec 13, 2024 | 53.67 | 53.67 | 53.39 | 53.51 | 52.65 | -0.02% | 282,536 |
Dec 12, 2024 | 53.74 | 53.95 | 53.48 | 53.52 | 52.66 | -0.56% | 341,448 |
Dec 11, 2024 | 54.05 | 54.11 | 53.65 | 53.82 | 52.96 | -0.37% | 3,883,708 |
Dec 10, 2024 | 54.29 | 54.29 | 53.94 | 54.02 | 53.16 | -0.90% | 665,147 |
Dec 9, 2024 | 55.28 | 55.28 | 54.45 | 54.51 | 53.64 | -0.55% | 154,650 |
Dec 6, 2024 | 55.53 | 55.55 | 54.79 | 54.81 | 53.93 | -1.40% | 305,254 |
Dec 5, 2024 | 55.11 | 55.67 | 55.11 | 55.59 | 54.70 | 1.55% | 859,089 |
Dec 4, 2024 | 54.76 | 54.93 | 54.64 | 54.74 | 53.86 | -0.18% | 346,723 |
Dec 3, 2024 | 55.02 | 55.19 | 54.80 | 54.84 | 53.96 | -0.07% | 264,321 |
Dec 2, 2024 | 55.55 | 55.58 | 54.69 | 54.88 | 54.00 | -1.47% | 668,323 |
Nov 29, 2024 | 55.60 | 55.74 | 55.48 | 55.70 | 54.81 | 0.18% | 627,438 |
Nov 27, 2024 | 55.56 | 55.72 | 55.48 | 55.60 | 54.71 | 0.63% | 361,678 |
Nov 26, 2024 | 55.01 | 55.39 | 55.00 | 55.25 | 54.37 | -0.02% | 5,183,650 |
Nov 25, 2024 | 55.69 | 55.79 | 55.02 | 55.26 | 54.38 | 0.02% | 678,393 |
Nov 22, 2024 | 55.36 | 55.54 | 55.19 | 55.25 | 54.37 | -0.16% | 684,630 |
Nov 21, 2024 | 54.78 | 55.34 | 54.57 | 55.34 | 54.45 | 1.11% | 774,505 |
Nov 20, 2024 | 54.82 | 54.91 | 54.50 | 54.73 | 53.85 | -0.18% | 588,543 |
Nov 19, 2024 | 54.26 | 54.90 | 54.16 | 54.83 | 53.95 | 0.77% | 509,299 |
Nov 18, 2024 | 53.85 | 54.42 | 53.74 | 54.41 | 53.54 | 1.04% | 307,099 |
Nov 15, 2024 | 53.47 | 53.90 | 53.42 | 53.85 | 52.99 | 0.92% | 283,815 |
Nov 14, 2024 | 53.37 | 53.59 | 53.30 | 53.36 | 52.51 | 0.06% | 299,662 |
Nov 13, 2024 | 53.54 | 53.59 | 53.23 | 53.33 | 52.48 | -0.39% | 254,164 |
Nov 12, 2024 | 54.19 | 54.20 | 53.37 | 53.54 | 52.68 | -1.36% | 740,121 |
Nov 11, 2024 | 54.27 | 54.41 | 54.14 | 54.28 | 53.41 | 0.33% | 171,864 |
Nov 8, 2024 | 53.84 | 54.19 | 53.76 | 54.10 | 53.23 | 0.24% | 179,389 |
Nov 7, 2024 | 53.71 | 54.16 | 53.69 | 53.97 | 53.11 | 0.80% | 441,957 |
Nov 6, 2024 | 53.47 | 53.63 | 53.06 | 53.54 | 52.68 | -0.63% | 466,400 |
Nov 5, 2024 | 53.26 | 53.89 | 53.21 | 53.88 | 53.02 | 1.45% | 268,104 |
Nov 4, 2024 | 53.18 | 53.34 | 52.90 | 53.11 | 52.26 | 0.15% | 287,391 |
Nov 1, 2024 | 54.04 | 54.04 | 53.02 | 53.03 | 52.18 | -1.30% | 839,478 |
Oct 31, 2024 | 53.61 | 53.92 | 53.53 | 53.73 | 52.87 | 0.04% | 4,531,172 |
Oct 30, 2024 | 53.70 | 53.84 | 53.57 | 53.71 | 52.85 | -0.20% | 165,422 |
Oct 29, 2024 | 54.14 | 54.29 | 53.80 | 53.82 | 52.96 | -1.45% | 632,510 |
Oct 28, 2024 | 54.28 | 54.63 | 54.22 | 54.61 | 53.74 | 1.05% | 192,243 |
Oct 25, 2024 | 54.61 | 54.67 | 54.00 | 54.04 | 53.18 | -1.04% | 846,864 |
Oct 24, 2024 | 54.69 | 54.72 | 54.43 | 54.61 | 53.74 | 0.17% | 356,883 |
Oct 23, 2024 | 54.43 | 54.63 | 54.22 | 54.52 | 53.65 | -0.13% | 305,964 |
Oct 22, 2024 | 54.51 | 54.67 | 54.35 | 54.59 | 53.72 | -0.29% | 612,623 |
Oct 21, 2024 | 55.10 | 55.28 | 54.64 | 54.75 | 53.87 | -0.94% | 173,453 |
Oct 18, 2024 | 55.10 | 55.32 | 54.97 | 55.27 | 54.39 | 0.40% | 238,139 |
Oct 17, 2024 | 55.29 | 55.32 | 54.98 | 55.05 | 54.17 | -0.49% | 291,350 |
Oct 16, 2024 | 54.80 | 55.32 | 54.75 | 55.32 | 54.44 | 0.93% | 754,276 |
Oct 15, 2024 | 54.81 | 54.94 | 54.67 | 54.81 | 53.93 | - | 425,993 |
Oct 14, 2024 | 54.39 | 54.85 | 54.34 | 54.81 | 53.93 | 0.72% | 747,983 |
Oct 11, 2024 | 53.98 | 54.42 | 53.91 | 54.42 | 53.55 | 0.82% | 326,947 |
Oct 10, 2024 | 53.84 | 54.11 | 53.84 | 53.98 | 53.12 | -0.09% | 352,250 |
Oct 9, 2024 | 53.83 | 54.10 | 53.68 | 54.03 | 53.17 | 0.04% | 723,433 |
Oct 8, 2024 | 54.06 | 54.07 | 53.79 | 54.01 | 53.15 | -0.53% | 719,543 |
Oct 7, 2024 | 54.75 | 54.76 | 54.13 | 54.30 | 53.43 | -0.64% | 414,470 |
Oct 4, 2024 | 54.38 | 54.79 | 54.31 | 54.65 | 53.78 | 0.44% | 229,184 |
Oct 3, 2024 | 54.46 | 54.56 | 54.33 | 54.41 | 53.54 | -0.35% | 241,064 |
Oct 2, 2024 | 54.50 | 54.64 | 54.32 | 54.60 | 53.73 | 0.09% | 387,716 |
Oct 1, 2024 | 54.33 | 54.68 | 54.01 | 54.55 | 53.68 | 0.22% | 581,383 |
Sep 30, 2024 | 54.37 | 54.51 | 54.04 | 54.43 | 53.56 | -0.24% | 310,504 |
Sep 27, 2024 | 54.49 | 54.75 | 54.44 | 54.56 | 53.69 | 0.46% | 613,753 |
Sep 26, 2024 | 54.55 | 54.65 | 54.27 | 54.31 | 53.44 | 0.17% | 702,884 |
Sep 25, 2024 | 54.44 | 54.56 | 54.15 | 54.22 | 53.35 | -0.50% | 420,436 |
Sep 24, 2024 | 54.65 | 54.73 | 54.41 | 54.49 | 53.62 | -0.07% | 298,236 |
Sep 23, 2024 | 54.17 | 54.53 | 54.10 | 54.53 | 53.66 | 1.13% | 427,272 |
Sep 20, 2024 | 53.55 | 53.92 | 53.40 | 53.92 | 53.06 | 0.71% | 558,798 |
Sep 19, 2024 | 54.18 | 54.18 | 53.38 | 53.54 | 52.68 | -0.09% | 773,037 |
Sep 18, 2024 | 53.93 | 54.09 | 53.56 | 53.59 | 52.73 | -0.58% | 274,198 |
Sep 17, 2024 | 53.84 | 54.00 | 53.72 | 53.90 | 53.04 | 0.22% | 695,606 |
Sep 16, 2024 | 53.58 | 53.84 | 53.53 | 53.78 | 52.92 | 0.79% | 535,007 |
Sep 13, 2024 | 53.64 | 53.64 | 52.96 | 53.36 | 52.51 | 0.85% | 718,281 |
Sep 12, 2024 | 52.56 | 52.94 | 52.44 | 52.91 | 52.06 | 0.92% | 200,884 |
Sep 11, 2024 | 52.40 | 52.61 | 51.83 | 52.43 | 51.59 | 0.04% | 241,261 |
Sep 10, 2024 | 52.45 | 52.50 | 52.15 | 52.41 | 51.57 | - | 235,617 |
Sep 9, 2024 | 52.33 | 52.52 | 52.12 | 52.41 | 51.57 | 0.60% | 246,065 |
Sep 6, 2024 | 52.73 | 52.83 | 52.01 | 52.10 | 51.27 | -0.80% | 199,888 |
Sep 5, 2024 | 52.57 | 52.80 | 52.44 | 52.52 | 51.68 | 0.17% | 597,144 |
Sep 4, 2024 | 52.23 | 52.72 | 52.16 | 52.43 | 51.59 | 0.42% | 346,578 |
Sep 3, 2024 | 52.16 | 52.31 | 51.97 | 52.21 | 51.37 | -0.23% | 1,149,291 |
Aug 30, 2024 | 52.25 | 52.49 | 52.12 | 52.33 | 51.49 | 0.33% | 191,465 |
Aug 29, 2024 | 51.96 | 52.16 | 51.63 | 52.16 | 51.33 | 0.62% | 2,278,069 |
Aug 28, 2024 | 51.80 | 52.11 | 51.67 | 51.84 | 51.01 | - | 199,727 |
Aug 27, 2024 | 51.99 | 52.15 | 51.83 | 51.84 | 51.01 | -0.40% | 242,740 |