iShares Global Infrastructure ETF (IGF)

IGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	67.45	67.68	67.23	67.55	67.55	0.37%	549,970
Apr 27, 2026	67.89	68.00	67.30	67.30	67.30	-0.66%	835,609
Apr 24, 2026	67.38	67.76	67.12	67.75	67.75	0.59%	575,085
Apr 23, 2026	67.11	67.55	66.91	67.35	67.35	0.72%	854,396
Apr 22, 2026	67.19	67.46	66.84	66.87	66.87	0.41%	1,293,412
Apr 21, 2026	67.45	67.56	66.56	66.60	66.60	-1.10%	809,847
Apr 20, 2026	67.56	67.65	67.26	67.34	67.34	-0.33%	498,530
Apr 17, 2026	67.56	67.62	67.22	67.56	67.56	0.28%	998,975
Apr 16, 2026	67.49	67.69	67.01	67.37	67.37	-0.22%	738,087
Apr 15, 2026	67.71	67.71	67.44	67.52	67.52	-0.57%	597,279
Apr 14, 2026	67.92	67.97	67.44	67.91	67.91	-0.12%	673,840
Apr 13, 2026	68.26	68.30	67.74	67.99	67.99	-0.90%	745,125
Apr 10, 2026	68.91	69.08	68.58	68.61	68.61	-0.61%	742,604
Apr 9, 2026	68.62	69.55	68.61	69.03	69.03	0.41%	968,501
Apr 8, 2026	68.49	68.81	67.86	68.75	68.75	1.57%	826,625
Apr 7, 2026	67.47	67.79	67.31	67.69	67.69	0.06%	594,502
Apr 6, 2026	67.69	67.82	67.52	67.65	67.65	-0.04%	1,107,878
Apr 2, 2026	67.00	67.78	66.93	67.68	67.68	0.68%	779,389
Apr 1, 2026	67.26	67.57	67.01	67.22	67.22	0.33%	1,287,053
Mar 31, 2026	66.83	67.03	66.35	67.00	67.00	0.80%	1,373,522
Mar 30, 2026	66.69	67.05	66.32	66.47	66.47	0.14%	2,227,967
Mar 27, 2026	66.14	67.02	66.14	66.38	66.38	-	783,738
Mar 26, 2026	66.52	66.78	66.29	66.38	66.38	-0.72%	1,047,473
Mar 25, 2026	66.85	67.15	66.62	66.86	66.86	0.77%	1,575,314
Mar 24, 2026	65.59	66.67	65.54	66.35	66.35	0.62%	1,627,024
Mar 23, 2026	65.75	66.39	65.57	65.94	65.94	0.98%	1,460,437
Mar 20, 2026	66.89	67.06	65.04	65.30	65.30	-2.38%	1,798,726
Mar 19, 2026	66.25	67.22	66.19	66.89	66.89	0.50%	641,170
Mar 18, 2026	67.20	67.20	66.56	66.56	66.56	-1.30%	862,148
Mar 17, 2026	67.82	67.88	67.38	67.44	67.44	0.28%	799,527
Mar 16, 2026	67.07	67.26	66.83	67.25	67.25	1.13%	716,961
Mar 13, 2026	66.96	67.31	66.37	66.50	66.50	-0.14%	963,140
Mar 12, 2026	66.55	67.15	66.50	66.59	66.59	-0.36%	697,597
Mar 11, 2026	66.88	67.07	66.57	66.83	66.83	-0.16%	501,055
Mar 10, 2026	67.15	67.52	66.80	66.94	66.94	-0.30%	649,452
Mar 9, 2026	66.56	67.31	66.08	67.14	67.14	0.06%	987,754
Mar 6, 2026	66.89	67.39	66.54	67.10	67.10	-0.30%	919,574
Mar 5, 2026	67.65	67.83	66.91	67.30	67.30	-1.25%	625,476
Mar 4, 2026	67.92	68.30	67.57	68.15	68.15	0.56%	605,281
Mar 3, 2026	67.70	68.00	66.67	67.77	67.77	-1.77%	1,652,720
Mar 2, 2026	68.73	69.27	68.64	68.99	68.99	-0.55%	739,854
Feb 27, 2026	69.20	69.60	69.08	69.37	69.37	0.17%	843,251
Feb 26, 2026	69.16	69.49	69.02	69.25	69.25	0.16%	836,824
Feb 25, 2026	68.75	69.18	68.36	69.14	69.14	0.38%	799,688
Feb 24, 2026	68.83	69.01	68.30	68.88	68.88	0.29%	924,150
Feb 23, 2026	68.56	69.17	68.34	68.68	68.68	0.18%	996,332
Feb 20, 2026	68.02	68.56	67.89	68.56	68.56	0.91%	739,489
Feb 19, 2026	67.57	68.00	67.57	67.94	67.94	-0.06%	629,242
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%	811,836

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.