iShares Global Infrastructure ETF (IGF)

IGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	67.44	67.69	67.34	67.42	67.42	0.15%	433,178
Jun 25, 2026	66.92	67.62	66.92	67.32	67.32	1.08%	1,848,477
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
May 12, 2026	67.16	67.56	67.00	67.37	66.44	-0.07%	758,381
May 11, 2026	67.19	67.52	67.09	67.42	66.48	0.66%	868,300
May 8, 2026	67.49	67.58	66.96	66.98	66.05	-0.18%	614,973
May 7, 2026	67.79	67.79	67.04	67.10	66.17	-1.25%	505,747
May 6, 2026	68.41	68.46	67.85	67.95	67.01	-0.07%	601,606
May 5, 2026	67.94	68.32	67.72	68.00	67.06	0.67%	490,252
May 4, 2026	67.61	68.07	67.41	67.55	66.61	-0.87%	715,796
May 1, 2026	68.57	68.68	68.13	68.14	67.19	-0.57%	589,989
Apr 30, 2026	67.22	68.57	67.06	68.53	67.58	2.99%	2,349,561
Apr 29, 2026	67.02	67.07	66.43	66.54	65.62	-1.48%	1,075,040
Apr 28, 2026	67.45	67.68	67.23	67.54	66.60	0.36%	550,117
Apr 27, 2026	67.89	68.00	67.30	67.30	66.37	-0.66%	835,613
Apr 24, 2026	67.38	67.76	67.12	67.75	66.81	0.59%	575,158
Apr 23, 2026	67.11	67.55	66.91	67.35	66.42	0.72%	854,396
Apr 22, 2026	67.19	67.46	66.84	66.87	65.94	0.41%	1,293,412
Apr 21, 2026	67.45	67.56	66.56	66.60	65.68	-1.10%	809,847
Apr 20, 2026	67.56	67.65	67.26	67.34	66.41	-0.33%	498,530
Apr 17, 2026	67.56	67.62	67.22	67.56	66.62	0.28%	998,975
Apr 16, 2026	67.49	67.69	67.01	67.37	66.44	-0.22%	738,087

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

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.