iShares Global Infrastructure ETF (IGF)
NASDAQ: IGF · Real-Time Price · USD
67.43
+0.15 (0.22%)
At close: Jul 24, 2026, 4:00 PM EDT
67.46
+0.02 (0.04%)
After-hours: Jul 24, 2026, 7:34 PM EDT
IGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 67.51 | 67.76 | 67.40 | 67.43 | 67.43 | 0.22% | 481,387 |
| Jul 23, 2026 | 66.96 | 67.41 | 66.95 | 67.28 | 67.28 | -0.31% | 458,061 |
| Jul 22, 2026 | 67.05 | 67.52 | 67.05 | 67.49 | 67.49 | 1.21% | 501,940 |
| Jul 21, 2026 | 66.81 | 66.85 | 66.36 | 66.68 | 66.68 | 0.05% | 746,584 |
| Jul 20, 2026 | 67.10 | 67.32 | 66.61 | 66.65 | 66.65 | -0.43% | 348,873 |
| Jul 17, 2026 | 67.16 | 67.50 | 66.82 | 66.94 | 66.94 | 0.10% | 676,813 |
| Jul 16, 2026 | 66.57 | 66.95 | 66.51 | 66.87 | 66.87 | -0.21% | 672,468 |
| Jul 15, 2026 | 67.16 | 67.36 | 66.90 | 67.01 | 67.01 | -0.16% | 452,436 |
| Jul 14, 2026 | 67.26 | 67.55 | 67.02 | 67.12 | 67.12 | 0.16% | 525,189 |
| Jul 13, 2026 | 67.10 | 67.31 | 67.00 | 67.01 | 67.01 | 0.15% | 395,366 |
| Jul 10, 2026 | 66.85 | 66.95 | 66.64 | 66.91 | 66.91 | 0.24% | 573,536 |
| Jul 9, 2026 | 66.96 | 67.06 | 66.71 | 66.75 | 66.75 | -0.36% | 453,943 |
| Jul 8, 2026 | 66.86 | 67.02 | 66.75 | 66.99 | 66.99 | -0.27% | 772,319 |
| Jul 7, 2026 | 67.23 | 67.61 | 67.09 | 67.17 | 67.17 | 0.21% | 441,905 |
| Jul 6, 2026 | 67.10 | 67.26 | 66.93 | 67.03 | 67.03 | 0.24% | 534,665 |
| Jul 2, 2026 | 66.58 | 66.91 | 66.41 | 66.87 | 66.87 | 1.64% | 606,966 |
| Jul 1, 2026 | 66.16 | 66.26 | 65.74 | 65.79 | 65.79 | -1.22% | 1,121,823 |
| Jun 30, 2026 | 67.07 | 67.11 | 66.55 | 66.60 | 66.60 | -1.14% | 2,553,966 |
| Jun 29, 2026 | 67.54 | 67.57 | 67.02 | 67.37 | 67.37 | -0.07% | 493,161 |
| Jun 26, 2026 | 67.44 | 67.69 | 67.34 | 67.42 | 67.42 | 0.15% | 433,361 |
| Jun 25, 2026 | 66.92 | 67.62 | 66.92 | 67.32 | 67.32 | 1.08% | 1,848,481 |
| Jun 24, 2026 | 66.39 | 66.63 | 66.24 | 66.60 | 66.60 | 0.36% | 734,089 |
| Jun 23, 2026 | 66.02 | 66.44 | 65.84 | 66.36 | 66.36 | -0.03% | 703,873 |
| Jun 22, 2026 | 66.50 | 66.57 | 66.14 | 66.38 | 66.38 | 0.03% | 714,988 |
| Jun 18, 2026 | 66.28 | 66.65 | 66.02 | 66.36 | 66.36 | 0.58% | 601,025 |
| Jun 17, 2026 | 66.62 | 66.74 | 65.83 | 65.98 | 65.98 | -1.12% | 833,466 |
| Jun 16, 2026 | 66.77 | 67.15 | 66.66 | 66.73 | 66.73 | 0.12% | 1,104,844 |
| Jun 15, 2026 | 66.49 | 66.85 | 66.27 | 66.65 | 66.65 | 0.43% | 644,556 |
| Jun 12, 2026 | 66.85 | 67.39 | 66.72 | 67.30 | 66.37 | 0.67% | 425,111 |
| Jun 11, 2026 | 66.25 | 67.10 | 66.25 | 66.85 | 65.92 | 1.21% | 805,280 |
| Jun 10, 2026 | 66.03 | 66.41 | 66.03 | 66.05 | 65.13 | 0.09% | 709,644 |
| Jun 9, 2026 | 66.19 | 66.19 | 65.62 | 65.99 | 65.07 | 0.44% | 777,045 |
| Jun 8, 2026 | 66.41 | 66.53 | 65.67 | 65.70 | 64.79 | -0.73% | 481,678 |
| Jun 5, 2026 | 66.61 | 66.74 | 66.10 | 66.18 | 65.26 | -0.81% | 680,556 |
| Jun 4, 2026 | 66.72 | 66.80 | 66.22 | 66.72 | 65.79 | 0.63% | 492,846 |
| Jun 3, 2026 | 66.58 | 66.99 | 66.25 | 66.30 | 65.38 | -0.57% | 969,849 |
| Jun 2, 2026 | 66.04 | 66.73 | 65.95 | 66.68 | 65.75 | 1.45% | 912,406 |
| Jun 1, 2026 | 66.13 | 66.13 | 65.72 | 65.73 | 64.82 | -1.31% | 711,258 |
| May 29, 2026 | 66.86 | 66.95 | 66.59 | 66.60 | 65.68 | -0.28% | 1,256,070 |
| May 28, 2026 | 67.03 | 67.22 | 66.76 | 66.79 | 65.86 | -0.52% | 643,197 |
| May 27, 2026 | 67.26 | 67.49 | 67.14 | 67.14 | 66.21 | -0.75% | 1,008,789 |
| May 26, 2026 | 67.94 | 68.01 | 67.58 | 67.65 | 66.71 | 0.37% | 1,122,522 |
| May 22, 2026 | 67.48 | 67.57 | 67.13 | 67.40 | 66.46 | -0.13% | 521,863 |
| May 21, 2026 | 67.07 | 67.57 | 66.94 | 67.49 | 66.55 | 0.43% | 662,354 |
| May 20, 2026 | 66.91 | 67.42 | 66.74 | 67.20 | 66.27 | 0.69% | 840,816 |
| May 19, 2026 | 66.40 | 66.86 | 66.11 | 66.74 | 65.81 | 0.15% | 566,614 |
| May 18, 2026 | 66.23 | 66.65 | 66.20 | 66.64 | 65.72 | 0.89% | 733,647 |
| May 15, 2026 | 66.75 | 66.75 | 66.03 | 66.05 | 65.13 | -1.89% | 638,187 |
| May 14, 2026 | 67.09 | 67.34 | 67.05 | 67.32 | 66.39 | 0.34% | 622,519 |
| May 13, 2026 | 67.05 | 67.12 | 66.70 | 67.09 | 66.16 | -0.42% | 768,064 |