iShares Global Infrastructure ETF (IGF)
NASDAQ: IGF · Real-Time Price · USD
60.61
+0.04 (0.07%)
Aug 28, 2025, 4:00 PM - Market closed
IGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 59.21 | 59.21 | 58.59 | 58.70 | 58.70 | -1.11% | 198,359 |
| Jul 25, 2025 | 59.22 | 59.41 | 59.13 | 59.36 | 59.36 | 0.19% | 289,052 |
| Jul 24, 2025 | 59.29 | 59.43 | 59.18 | 59.25 | 59.25 | -0.29% | 837,446 |
| Jul 23, 2025 | 59.57 | 59.61 | 59.19 | 59.42 | 59.42 | 0.02% | 511,233 |
| Jul 22, 2025 | 59.20 | 59.42 | 59.12 | 59.41 | 59.41 | 0.51% | 897,745 |
| Jul 21, 2025 | 59.40 | 59.49 | 59.05 | 59.11 | 59.11 | -0.02% | 498,530 |
| Jul 18, 2025 | 58.99 | 59.33 | 58.91 | 59.12 | 59.12 | 0.75% | 583,974 |
| Jul 17, 2025 | 58.52 | 58.77 | 58.39 | 58.68 | 58.68 | 0.24% | 327,863 |
| Jul 16, 2025 | 58.44 | 58.63 | 58.20 | 58.54 | 58.54 | 0.43% | 521,273 |
| Jul 15, 2025 | 58.90 | 58.90 | 58.12 | 58.29 | 58.29 | -1.22% | 390,208 |
| Jul 14, 2025 | 58.70 | 59.04 | 58.64 | 59.01 | 59.01 | 0.55% | 401,716 |
| Jul 11, 2025 | 58.64 | 58.76 | 58.47 | 58.69 | 58.69 | -0.25% | 557,807 |
| Jul 10, 2025 | 58.41 | 58.84 | 58.27 | 58.84 | 58.84 | 0.56% | 473,151 |
| Jul 9, 2025 | 58.40 | 58.61 | 58.17 | 58.51 | 58.51 | 0.29% | 632,841 |
| Jul 8, 2025 | 58.48 | 58.48 | 57.96 | 58.34 | 58.34 | -0.43% | 532,150 |
| Jul 7, 2025 | 58.70 | 58.83 | 58.40 | 58.59 | 58.59 | -0.78% | 636,276 |
| Jul 3, 2025 | 58.97 | 59.15 | 58.83 | 59.05 | 59.05 | 0.07% | 431,929 |
| Jul 2, 2025 | 59.03 | 59.05 | 58.64 | 59.01 | 59.01 | -0.12% | 827,000 |
| Jul 1, 2025 | 59.10 | 59.23 | 58.78 | 59.08 | 59.08 | -0.20% | 959,732 |
| Jun 30, 2025 | 58.61 | 59.24 | 58.60 | 59.20 | 59.20 | 0.87% | 988,213 |
| Jun 27, 2025 | 58.78 | 58.95 | 58.48 | 58.69 | 58.69 | 0.09% | 1,762,120 |
| Jun 26, 2025 | 58.35 | 58.68 | 58.27 | 58.64 | 58.64 | 1.02% | 1,091,759 |
| Jun 25, 2025 | 58.32 | 58.32 | 57.91 | 58.05 | 58.05 | -0.62% | 4,903,072 |
| Jun 24, 2025 | 58.25 | 58.57 | 58.06 | 58.41 | 58.41 | 0.46% | 1,511,836 |
| Jun 23, 2025 | 57.65 | 58.18 | 57.61 | 58.14 | 58.14 | 0.71% | 1,104,484 |
| 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 |