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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202554.4954.9954.4154.8454.841.12%773,261
Jan 17, 202554.0454.4653.9454.2354.230.71%493,922
Jan 16, 202553.1853.8553.1753.8553.850.84%465,174
Jan 15, 202553.4753.6453.3053.4053.401.21%639,650
Jan 14, 202552.2552.8352.1652.7652.761.54%561,881
Jan 13, 202551.9752.0351.6951.9651.96-0.23%368,287
Jan 10, 202552.6352.7552.0452.0852.08-1.25%814,592
Jan 8, 202552.5852.7852.2552.7452.74-0.42%523,991
Jan 7, 202553.2753.3352.8952.9652.96-0.30%365,907
Jan 6, 202553.3353.3353.0053.1253.120.23%393,754
Jan 3, 202553.0353.2152.9053.0053.000.63%243,155
Jan 2, 202552.5052.8452.4052.6752.670.77%484,748
Dec 31, 202452.3452.4652.0452.2752.27-0.11%542,312
Dec 30, 202452.1152.4251.9452.3352.33-2,904,293
Dec 27, 202452.2552.4452.1352.3352.33-0.25%421,395
Dec 26, 202452.4852.5852.3052.4652.460.08%422,997
Dec 24, 202452.2152.5752.1352.4252.420.25%286,709
Dec 23, 202451.9652.3151.6152.2952.290.79%714,641
Dec 20, 202451.1952.1051.0851.8851.881.33%1,039,818
Dec 19, 202451.2751.4951.1551.2051.200.41%788,702
Dec 18, 202452.2052.2150.9350.9950.99-2.30%3,695,167
Dec 17, 202452.1052.2751.9552.1952.19-1.88%346,331
Dec 16, 202453.4953.4953.1953.1952.34-0.60%206,356
Dec 13, 202453.6753.6753.3953.5152.65-0.02%282,536
Dec 12, 202453.7453.9553.4853.5252.66-0.56%341,448
Dec 11, 202454.0554.1153.6553.8252.96-0.37%3,883,708
Dec 10, 202454.2954.2953.9454.0253.16-0.90%665,147
Dec 9, 202455.2855.2854.4554.5153.64-0.55%154,650
Dec 6, 202455.5355.5554.7954.8153.93-1.40%305,254
Dec 5, 202455.1155.6755.1155.5954.701.55%859,089
Dec 4, 202454.7654.9354.6454.7453.86-0.18%346,723
Dec 3, 202455.0255.1954.8054.8453.96-0.07%264,321
Dec 2, 202455.5555.5854.6954.8854.00-1.47%668,323
Nov 29, 202455.6055.7455.4855.7054.810.18%627,438
Nov 27, 202455.5655.7255.4855.6054.710.63%361,678
Nov 26, 202455.0155.3955.0055.2554.37-0.02%5,183,650
Nov 25, 202455.6955.7955.0255.2654.380.02%678,393
Nov 22, 202455.3655.5455.1955.2554.37-0.16%684,630
Nov 21, 202454.7855.3454.5755.3454.451.11%774,505
Nov 20, 202454.8254.9154.5054.7353.85-0.18%588,543
Nov 19, 202454.2654.9054.1654.8353.950.77%509,299
Nov 18, 202453.8554.4253.7454.4153.541.04%307,099
Nov 15, 202453.4753.9053.4253.8552.990.92%283,815
Nov 14, 202453.3753.5953.3053.3652.510.06%299,662
Nov 13, 202453.5453.5953.2353.3352.48-0.39%254,164
Nov 12, 202454.1954.2053.3753.5452.68-1.36%740,121
Nov 11, 202454.2754.4154.1454.2853.410.33%171,864
Nov 8, 202453.8454.1953.7654.1053.230.24%179,389
Nov 7, 202453.7154.1653.6953.9753.110.80%441,957
Nov 6, 202453.4753.6353.0653.5452.68-0.63%466,400
Nov 5, 202453.2653.8953.2153.8853.021.45%268,104
Nov 4, 202453.1853.3452.9053.1152.260.15%287,391
Nov 1, 202454.0454.0453.0253.0352.18-1.30%839,478
Oct 31, 202453.6153.9253.5353.7352.870.04%4,531,172
Oct 30, 202453.7053.8453.5753.7152.85-0.20%165,422
Oct 29, 202454.1454.2953.8053.8252.96-1.45%632,510
Oct 28, 202454.2854.6354.2254.6153.741.05%192,243
Oct 25, 202454.6154.6754.0054.0453.18-1.04%846,864
Oct 24, 202454.6954.7254.4354.6153.740.17%356,883
Oct 23, 202454.4354.6354.2254.5253.65-0.13%305,964
Oct 22, 202454.5154.6754.3554.5953.72-0.29%612,623
Oct 21, 202455.1055.2854.6454.7553.87-0.94%173,453
Oct 18, 202455.1055.3254.9755.2754.390.40%238,139
Oct 17, 202455.2955.3254.9855.0554.17-0.49%291,350
Oct 16, 202454.8055.3254.7555.3254.440.93%754,276
Oct 15, 202454.8154.9454.6754.8153.93-425,993
Oct 14, 202454.3954.8554.3454.8153.930.72%747,983
Oct 11, 202453.9854.4253.9154.4253.550.82%326,947
Oct 10, 202453.8454.1153.8453.9853.12-0.09%352,250
Oct 9, 202453.8354.1053.6854.0353.170.04%723,433
Oct 8, 202454.0654.0753.7954.0153.15-0.53%719,543
Oct 7, 202454.7554.7654.1354.3053.43-0.64%414,470
Oct 4, 202454.3854.7954.3154.6553.780.44%229,184
Oct 3, 202454.4654.5654.3354.4153.54-0.35%241,064
Oct 2, 202454.5054.6454.3254.6053.730.09%387,716
Oct 1, 202454.3354.6854.0154.5553.680.22%581,383
Sep 30, 202454.3754.5154.0454.4353.56-0.24%310,504
Sep 27, 202454.4954.7554.4454.5653.690.46%613,753
Sep 26, 202454.5554.6554.2754.3153.440.17%702,884
Sep 25, 202454.4454.5654.1554.2253.35-0.50%420,436
Sep 24, 202454.6554.7354.4154.4953.62-0.07%298,236
Sep 23, 202454.1754.5354.1054.5353.661.13%427,272
Sep 20, 202453.5553.9253.4053.9253.060.71%558,798
Sep 19, 202454.1854.1853.3853.5452.68-0.09%773,037
Sep 18, 202453.9354.0953.5653.5952.73-0.58%274,198
Sep 17, 202453.8454.0053.7253.9053.040.22%695,606
Sep 16, 202453.5853.8453.5353.7852.920.79%535,007
Sep 13, 202453.6453.6452.9653.3652.510.85%718,281
Sep 12, 202452.5652.9452.4452.9152.060.92%200,884
Sep 11, 202452.4052.6151.8352.4351.590.04%241,261
Sep 10, 202452.4552.5052.1552.4151.57-235,617
Sep 9, 202452.3352.5252.1252.4151.570.60%246,065
Sep 6, 202452.7352.8352.0152.1051.27-0.80%199,888
Sep 5, 202452.5752.8052.4452.5251.680.17%597,144
Sep 4, 202452.2352.7252.1652.4351.590.42%346,578
Sep 3, 202452.1652.3151.9752.2151.37-0.23%1,149,291
Aug 30, 202452.2552.4952.1252.3351.490.33%191,465
Aug 29, 202451.9652.1651.6352.1651.330.62%2,278,069
Aug 28, 202451.8052.1151.6751.8451.01-199,727
Aug 27, 202451.9952.1551.8351.8451.01-0.40%242,740