iShares Global Infrastructure ETF (IGF)

IGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	57.65	58.11	57.61	57.97	-	0.42%	580,128
Jun 20, 2025	57.95	58.02	57.69	57.73	57.73	-0.29%	1,132,134
Jun 18, 2025	58.00	58.15	57.79	57.90	57.90	0.05%	1,159,199
Jun 17, 2025	58.36	58.46	57.77	57.87	57.87	-0.86%	3,054,197
Jun 16, 2025	58.94	59.13	58.29	58.37	58.37	-1.77%	654,462
Jun 13, 2025	59.43	59.66	59.24	59.42	58.44	-0.69%	605,250
Jun 12, 2025	59.24	59.83	59.24	59.83	58.84	0.88%	524,152
Jun 11, 2025	59.41	59.51	59.23	59.31	58.33	0.29%	330,090
Jun 10, 2025	59.23	59.36	58.95	59.14	58.16	0.15%	424,167
Jun 9, 2025	59.47	59.47	58.95	59.05	58.07	-0.94%	452,441
Jun 6, 2025	59.61	59.61	59.23	59.61	58.62	0.39%	701,512
Jun 5, 2025	59.47	59.47	59.24	59.38	58.40	0.37%	389,067
Jun 4, 2025	59.61	59.74	59.16	59.16	58.18	-0.44%	2,578,972
Jun 3, 2025	59.70	59.70	59.27	59.42	58.44	-0.37%	421,037
Jun 2, 2025	59.02	59.65	58.92	59.64	58.65	1.08%	668,822
May 30, 2025	58.66	59.07	58.57	59.00	58.02	0.49%	376,041
May 29, 2025	58.68	58.74	58.38	58.71	57.74	0.55%	573,708
May 28, 2025	58.60	58.72	58.32	58.39	57.42	-0.98%	739,274
May 27, 2025	59.10	59.10	58.85	58.97	57.99	0.39%	643,129
May 23, 2025	58.02	58.78	57.98	58.74	57.77	1.00%	354,958
May 22, 2025	58.45	58.45	57.87	58.16	57.20	-0.63%	432,203
May 21, 2025	59.08	59.08	58.47	58.53	57.56	-0.98%	1,069,767
May 20, 2025	58.77	59.13	58.77	59.11	58.13	0.60%	637,259
May 19, 2025	58.34	58.85	58.19	58.76	57.79	0.56%	1,546,496
May 16, 2025	58.17	58.45	57.97	58.43	57.46	0.55%	689,392
May 15, 2025	57.51	58.12	57.49	58.11	57.15	1.70%	437,401
May 14, 2025	57.08	57.23	56.80	57.14	56.19	0.02%	456,746
May 13, 2025	56.81	57.36	56.81	57.13	56.18	0.53%	454,418
May 12, 2025	57.44	57.44	56.63	56.83	55.89	-0.89%	680,189
May 9, 2025	57.35	57.50	57.13	57.34	56.39	0.19%	565,155
May 8, 2025	57.99	57.99	57.21	57.23	56.28	-1.02%	1,073,312
May 7, 2025	57.59	58.04	57.39	57.82	56.86	0.40%	401,414
May 6, 2025	57.06	57.79	57.06	57.59	56.64	0.84%	394,378
May 5, 2025	57.25	57.31	56.85	57.11	56.16	-0.04%	1,732,755
May 2, 2025	57.00	57.25	56.81	57.13	56.18	1.20%	1,072,824
May 1, 2025	56.64	56.92	56.34	56.45	55.52	0.11%	348,393
Apr 30, 2025	56.35	56.63	55.81	56.39	55.46	-0.41%	719,595
Apr 29, 2025	56.58	56.75	56.41	56.62	55.68	-0.07%	430,178
Apr 28, 2025	56.40	56.72	56.14	56.66	55.72	0.62%	625,429
Apr 25, 2025	56.30	56.41	56.06	56.31	55.38	-0.04%	700,070
Apr 24, 2025	55.98	56.42	55.78	56.33	55.40	1.17%	586,967
Apr 23, 2025	55.89	56.14	55.48	55.68	54.76	0.04%	475,559
Apr 22, 2025	55.09	55.90	55.09	55.66	54.74	1.83%	641,501
Apr 21, 2025	55.52	55.52	54.21	54.66	53.75	-1.39%	634,725
Apr 17, 2025	55.13	55.84	55.03	55.43	54.51	1.08%	600,393
Apr 16, 2025	54.77	55.36	54.66	54.84	53.93	0.38%	602,337
Apr 15, 2025	54.51	55.02	54.51	54.63	53.73	0.20%	383,409
Apr 14, 2025	54.14	54.72	53.98	54.52	53.62	1.32%	692,589
Apr 11, 2025	52.86	53.98	52.69	53.81	52.92	1.99%	1,859,350
Apr 10, 2025	52.60	53.06	51.68	52.76	51.89	-0.17%	1,202,813

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.