iShares Global Infrastructure ETF (IGF)
NASDAQ: IGF · Real-Time Price · USD
61.56
-0.03 (-0.05%)
Oct 8, 2025, 9:52 AM EDT - Market open
IGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 61.63 | 61.75 | 61.50 | 61.59 | 61.59 | -0.08% | 497,407 |
| Oct 6, 2025 | 61.66 | 61.72 | 61.43 | 61.64 | 61.64 | 0.05% | 412,122 |
| Oct 3, 2025 | 61.35 | 61.86 | 61.30 | 61.61 | 61.61 | 0.60% | 670,215 |
| Oct 2, 2025 | 61.20 | 61.36 | 61.02 | 61.24 | 61.24 | -0.13% | 398,196 |
| Oct 1, 2025 | 61.09 | 61.43 | 61.09 | 61.32 | 61.32 | 0.33% | 691,552 |
| Sep 30, 2025 | 60.99 | 61.22 | 60.80 | 61.12 | 61.12 | 0.34% | 904,602 |
| Sep 29, 2025 | 61.06 | 61.06 | 60.72 | 60.91 | 60.91 | -0.18% | 527,365 |
| Sep 26, 2025 | 60.66 | 61.04 | 60.61 | 61.02 | 61.02 | 0.79% | 639,427 |
| Sep 25, 2025 | 60.63 | 60.82 | 60.44 | 60.54 | 60.54 | -0.44% | 595,166 |
| Sep 24, 2025 | 60.88 | 60.90 | 60.68 | 60.81 | 60.81 | -0.05% | 579,617 |
| Sep 23, 2025 | 60.68 | 61.03 | 60.64 | 60.84 | 60.84 | 0.15% | 853,640 |
| Sep 22, 2025 | 60.31 | 60.82 | 60.22 | 60.75 | 60.75 | 0.66% | 918,373 |
| Sep 19, 2025 | 60.40 | 60.50 | 60.22 | 60.35 | 60.35 | -0.13% | 1,785,987 |
| Sep 18, 2025 | 60.27 | 60.60 | 60.03 | 60.43 | 60.43 | -0.48% | 524,266 |
| Sep 17, 2025 | 60.77 | 61.07 | 60.52 | 60.72 | 60.72 | 0.02% | 411,742 |
| Sep 16, 2025 | 61.17 | 61.17 | 60.68 | 60.71 | 60.71 | -0.74% | 659,305 |
| Sep 15, 2025 | 61.31 | 61.32 | 61.12 | 61.16 | 61.16 | 0.11% | 523,535 |
| Sep 12, 2025 | 60.89 | 61.20 | 60.76 | 61.09 | 61.09 | 0.31% | 901,568 |
| Sep 11, 2025 | 60.54 | 60.99 | 60.35 | 60.90 | 60.90 | 0.89% | 1,030,421 |
| Sep 10, 2025 | 60.09 | 60.46 | 60.06 | 60.36 | 60.36 | 0.70% | 821,071 |
| Sep 9, 2025 | 59.84 | 60.09 | 59.75 | 59.94 | 59.94 | 0.22% | 423,733 |
| Sep 8, 2025 | 60.08 | 60.08 | 59.57 | 59.81 | 59.81 | -0.10% | 682,310 |
| Sep 5, 2025 | 60.14 | 60.18 | 59.47 | 59.87 | 59.87 | 0.07% | 745,376 |
| Sep 4, 2025 | 59.90 | 60.01 | 59.58 | 59.83 | 59.83 | 0.34% | 785,653 |
| Sep 3, 2025 | 59.64 | 59.77 | 59.46 | 59.63 | 59.63 | -0.20% | 1,579,556 |
| Sep 2, 2025 | 59.48 | 59.78 | 59.40 | 59.75 | 59.75 | -0.99% | 2,556,833 |
| Aug 29, 2025 | 60.41 | 60.48 | 60.28 | 60.35 | 60.35 | -0.43% | 755,059 |
| Aug 28, 2025 | 60.67 | 60.77 | 60.46 | 60.61 | 60.61 | 0.07% | 686,781 |
| Aug 27, 2025 | 60.51 | 60.69 | 60.27 | 60.57 | 60.57 | -0.16% | 1,202,577 |
| Aug 26, 2025 | 60.68 | 60.70 | 60.42 | 60.67 | 60.67 | 0.03% | 973,606 |
| Aug 25, 2025 | 61.10 | 61.28 | 60.61 | 60.65 | 60.65 | -1.27% | 579,352 |
| Aug 22, 2025 | 61.34 | 61.73 | 61.23 | 61.43 | 61.43 | 0.41% | 913,255 |
| Aug 21, 2025 | 61.27 | 61.47 | 61.07 | 61.18 | 61.18 | -0.21% | 836,428 |
| Aug 20, 2025 | 61.13 | 61.42 | 61.13 | 61.31 | 61.31 | 0.61% | 2,649,851 |
| Aug 19, 2025 | 60.82 | 60.95 | 60.68 | 60.94 | 60.94 | 0.31% | 486,378 |
| Aug 18, 2025 | 60.98 | 60.99 | 60.66 | 60.75 | 60.75 | -0.41% | 407,055 |
| Aug 15, 2025 | 61.02 | 61.17 | 60.83 | 61.00 | 61.00 | 0.20% | 474,880 |
| Aug 14, 2025 | 60.84 | 60.97 | 60.71 | 60.88 | 60.88 | -0.16% | 583,280 |
| Aug 13, 2025 | 61.01 | 61.06 | 60.69 | 60.98 | 60.98 | 0.38% | 465,515 |
| Aug 12, 2025 | 60.40 | 60.75 | 60.25 | 60.75 | 60.75 | 0.63% | 403,015 |
| Aug 11, 2025 | 60.42 | 60.44 | 60.16 | 60.37 | 60.37 | 0.12% | 257,619 |
| Aug 8, 2025 | 60.56 | 60.67 | 60.24 | 60.30 | 60.30 | -0.13% | 953,470 |
| Aug 7, 2025 | 60.17 | 60.47 | 60.03 | 60.38 | 60.38 | 0.53% | 550,946 |
| Aug 6, 2025 | 60.12 | 60.26 | 59.72 | 60.06 | 60.06 | 0.15% | 377,740 |
| Aug 5, 2025 | 60.18 | 60.23 | 59.78 | 59.97 | 59.97 | -0.12% | 525,315 |
| Aug 4, 2025 | 59.77 | 60.12 | 59.72 | 60.04 | 60.04 | 1.42% | 801,012 |
| Aug 1, 2025 | 59.03 | 59.37 | 58.79 | 59.20 | 59.20 | 0.20% | 483,137 |
| Jul 31, 2025 | 58.59 | 59.20 | 58.59 | 59.08 | 59.08 | -0.14% | 1,017,461 |
| Jul 30, 2025 | 59.14 | 59.55 | 58.97 | 59.16 | 59.16 | -0.03% | 470,335 |
| Jul 29, 2025 | 58.75 | 59.18 | 58.70 | 59.18 | 59.18 | 0.82% | 380,447 |