iShares Global Infrastructure ETF (IGF)

NASDAQ: IGF · Real-Time Price · USD

63.17

-0.43 (-0.68%)

At close: Sep 18, 2026, 4:00 PM EDT

63.18

+0.01 (0.02%)

After-hours: Sep 18, 2026, 7:58 PM EDT

IGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	63.09	63.31	62.97	63.17	63.17	-0.68%	960,370
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
Aug 4, 2026	66.53	66.72	66.06	66.57	66.57	0.21%	935,347
Aug 3, 2026	66.79	66.79	66.23	66.43	66.43	-0.57%	6,930,989
Jul 31, 2026	66.90	67.01	66.49	66.81	66.81	-0.28%	1,011,855
Jul 30, 2026	66.84	67.10	66.54	67.00	67.00	1.04%	318,878
Jul 29, 2026	66.69	66.89	66.29	66.31	66.31	-0.72%	808,800
Jul 28, 2026	66.80	67.28	66.77	66.79	66.79	-0.12%	605,775
Jul 27, 2026	67.56	67.56	66.84	66.87	66.87	-0.83%	424,087
Jul 24, 2026	67.51	67.76	67.40	67.43	67.43	0.22%	481,463
Jul 23, 2026	66.96	67.41	66.95	67.28	67.28	-0.31%	458,262
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