iShares Global Infrastructure ETF (IGF)

NASDAQ: IGF · Real-Time Price · USD

62.99

-0.49 (-0.77%)

At close: Oct 14, 2026, 4:00 PM EDT

63.01

+0.02 (0.02%)

After-hours: Oct 14, 2026, 7:30 PM EDT

IGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	63.24	63.29	62.78	62.99	62.99	-0.77%	778,842
Oct 13, 2026	63.34	63.55	62.96	63.48	63.48	0.60%	633,711
Oct 12, 2026	62.81	63.11	62.73	63.10	63.10	0.56%	411,528
Oct 9, 2026	62.51	62.76	62.36	62.75	62.75	0.74%	652,968
Oct 8, 2026	62.11	62.40	61.86	62.29	62.29	0.29%	459,978
Oct 7, 2026	62.27	62.32	61.89	62.11	62.11	-1.29%	781,538
Oct 6, 2026	62.39	62.94	62.39	62.92	62.92	1.47%	801,376
Oct 5, 2026	61.67	62.13	61.48	62.01	62.01	0.40%	798,645
Oct 2, 2026	61.57	61.98	61.46	61.76	61.76	0.73%	848,440
Oct 1, 2026	61.31	61.35	60.91	61.31	61.31	-0.41%	1,379,443
Sep 30, 2026	62.14	62.22	61.48	61.56	61.56	-0.48%	2,841,623
Sep 29, 2026	61.74	61.97	61.52	61.86	61.86	-0.26%	881,209
Sep 28, 2026	62.28	62.30	61.91	62.02	62.02	-0.58%	1,342,606
Sep 25, 2026	62.44	62.44	62.04	62.38	62.38	0.26%	1,401,737
Sep 24, 2026	62.46	62.50	62.09	62.22	62.22	-0.24%	494,251
Sep 23, 2026	62.95	62.95	62.35	62.37	62.37	-1.45%	992,001
Sep 22, 2026	63.43	63.60	63.24	63.29	63.29	-0.06%	1,232,038
Sep 21, 2026	63.29	63.49	63.02	63.33	63.33	0.25%	1,005,564
Sep 18, 2026	63.09	63.31	62.97	63.17	63.17	-0.68%	960,380
Sep 17, 2026	63.52	63.65	63.36	63.60	63.60	0.97%	692,959
Sep 16, 2026	63.32	63.56	62.71	62.99	62.99	-0.21%	863,361
Sep 15, 2026	63.54	63.55	63.11	63.12	63.12	-0.43%	1,213,165
Sep 14, 2026	63.63	63.78	63.32	63.39	63.39	-1.03%	675,188
Sep 11, 2026	64.36	64.50	63.97	64.05	64.05	-0.02%	520,123
Sep 10, 2026	64.46	64.65	64.06	64.06	64.06	-1.10%	590,161
Sep 9, 2026	65.30	65.43	64.70	64.77	64.77	-0.74%	543,178
Sep 8, 2026	64.92	65.47	64.92	65.25	65.25	0.26%	590,602
Sep 4, 2026	64.87	65.21	64.86	65.08	65.08	0.11%	374,700
Sep 3, 2026	64.98	65.22	64.77	65.01	65.01	0.36%	481,749
Sep 2, 2026	64.63	64.78	64.20	64.78	64.78	-0.02%	1,071,486
Sep 1, 2026	64.83	65.13	64.53	64.79	64.79	-0.54%	818,491
Aug 31, 2026	65.00	65.20	64.86	65.14	65.14	0.28%	1,852,539
Aug 28, 2026	65.59	65.65	64.89	64.96	64.96	-0.98%	884,736
Aug 27, 2026	65.74	65.74	65.27	65.60	65.60	-0.91%	613,123
Aug 26, 2026	65.87	66.34	65.73	66.20	66.20	0.52%	552,651
Aug 25, 2026	65.74	66.02	65.53	65.86	65.86	0.52%	385,311
Aug 24, 2026	65.45	65.57	65.13	65.52	65.52	0.17%	599,268
Aug 21, 2026	66.16	66.20	65.36	65.41	65.41	-0.61%	497,631
Aug 20, 2026	65.82	66.18	65.76	65.81	65.81	-0.30%	503,179
Aug 19, 2026	66.28	66.40	65.78	66.01	66.01	0.20%	380,569
Aug 18, 2026	65.91	66.29	65.87	65.88	65.88	0.40%	773,790
Aug 17, 2026	65.93	65.93	65.48	65.62	65.62	-0.46%	808,799
Aug 14, 2026	65.89	66.07	65.77	65.92	65.92	-0.03%	462,671
Aug 13, 2026	66.10	66.25	65.87	65.94	65.94	-0.23%	599,924
Aug 12, 2026	66.10	66.30	65.89	66.09	66.09	0.23%	413,986
Aug 11, 2026	65.82	66.10	65.71	65.94	65.94	0.23%	406,916
Aug 10, 2026	65.85	65.90	65.55	65.79	65.79	-0.24%	852,843
Aug 7, 2026	66.17	66.26	65.82	65.95	65.95	-0.14%	1,264,766
Aug 6, 2026	66.41	66.49	65.86	66.04	66.04	-0.03%	977,922
Aug 5, 2026	66.80	66.80	65.98	66.06	66.06	-0.77%	704,420