iShares Global Infrastructure ETF (IGF)

IGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	68.02	68.56	67.89	68.56	68.56	0.91%	739,488
Feb 19, 2026	67.57	68.00	67.57	67.94	67.94	-0.06%	629,182
Feb 18, 2026	68.60	68.63	67.83	67.98	67.98	-0.93%	1,373,554
Feb 17, 2026	68.67	68.76	68.27	68.62	68.62	0.40%	811,781
Feb 13, 2026	67.52	68.42	67.46	68.35	68.35	1.42%	767,066
Feb 12, 2026	67.51	67.96	67.34	67.39	67.39	-0.09%	1,277,987
Feb 11, 2026	67.26	67.54	66.90	67.45	67.45	1.28%	648,919
Feb 10, 2026	66.49	66.87	66.32	66.60	66.60	0.26%	805,281
Feb 9, 2026	65.94	66.49	65.80	66.43	66.43	1.06%	708,952
Feb 6, 2026	65.58	65.84	65.39	65.73	65.73	1.25%	1,321,151
Feb 5, 2026	64.65	65.09	64.49	64.92	64.92	0.34%	1,053,695
Feb 4, 2026	65.36	65.47	64.63	64.70	64.70	-0.25%	789,453
Feb 3, 2026	63.86	64.87	63.85	64.86	64.86	1.41%	736,193
Feb 2, 2026	64.29	64.58	63.84	63.96	63.96	-0.70%	1,051,000
Jan 30, 2026	64.81	64.96	63.78	64.41	64.41	-0.59%	944,087
Jan 29, 2026	64.94	65.17	64.38	64.79	64.79	0.68%	1,333,164
Jan 28, 2026	64.19	64.43	64.02	64.35	64.35	-0.12%	2,223,973
Jan 27, 2026	63.70	64.49	63.60	64.43	64.43	1.62%	975,939
Jan 26, 2026	63.42	63.73	63.36	63.40	63.40	0.57%	826,841
Jan 23, 2026	62.78	63.05	62.60	63.04	63.04	0.29%	786,194
Jan 22, 2026	62.94	63.11	62.58	62.86	62.86	0.62%	946,260
Jan 21, 2026	62.42	62.59	62.09	62.47	62.47	0.56%	1,002,378
Jan 20, 2026	62.29	62.50	62.01	62.12	62.12	-0.19%	942,200
Jan 16, 2026	61.73	62.30	61.72	62.24	62.24	0.63%	616,148
Jan 15, 2026	61.83	62.13	61.67	61.85	61.85	0.05%	1,846,678
Jan 14, 2026	61.62	61.95	61.55	61.82	61.82	0.52%	453,479
Jan 13, 2026	61.43	61.71	61.28	61.50	61.50	-0.57%	721,388
Jan 12, 2026	61.81	62.02	61.72	61.85	61.85	0.08%	457,569
Jan 9, 2026	61.85	62.06	61.66	61.80	61.80	0.19%	609,939
Jan 8, 2026	61.50	61.80	61.44	61.68	61.68	0.57%	532,518
Jan 7, 2026	61.98	61.99	61.27	61.33	61.33	-0.60%	471,053
Jan 6, 2026	62.06	62.13	61.49	61.70	61.70	-0.21%	905,899
Jan 5, 2026	62.08	62.08	61.13	61.83	61.83	-0.18%	1,093,184
Jan 2, 2026	61.63	62.03	61.48	61.94	61.94	0.95%	886,472
Dec 31, 2025	61.63	61.70	61.27	61.36	61.36	-0.58%	3,753,773
Dec 30, 2025	61.75	61.83	61.60	61.72	61.72	-	689,414
Dec 29, 2025	61.65	61.90	61.61	61.72	61.72	-0.18%	409,681
Dec 26, 2025	61.90	61.91	61.67	61.83	61.83	0.03%	486,117
Dec 24, 2025	61.76	61.86	61.70	61.81	61.81	0.10%	245,320
Dec 23, 2025	61.27	61.77	61.13	61.75	61.75	1.01%	2,909,144
Dec 22, 2025	60.83	61.17	60.69	61.13	61.13	0.59%	928,238
Dec 19, 2025	61.01	61.20	60.77	60.77	60.77	-0.16%	974,727
Dec 18, 2025	60.89	61.20	60.84	60.87	60.87	0.25%	490,736
Dec 17, 2025	60.80	60.86	60.60	60.72	60.72	-0.10%	1,259,172
Dec 16, 2025	61.28	61.28	60.58	60.78	60.78	-2.39%	820,568
Dec 15, 2025	62.30	62.32	62.04	62.27	61.27	0.37%	678,970
Dec 12, 2025	62.38	62.48	61.83	62.04	61.05	-0.24%	786,660
Dec 11, 2025	61.69	62.24	61.64	62.19	61.20	1.02%	798,775
Dec 10, 2025	61.64	61.64	61.22	61.56	60.58	0.03%	1,019,886
Dec 9, 2025	61.76	62.01	61.53	61.54	60.56	-0.24%	1,228,890

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.