iShares Global Infrastructure ETF (IGF)

IGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	66.86	66.95	66.59	66.61	-	-0.28%	978,845
May 28, 2026	67.03	67.22	66.76	66.79	66.79	-0.52%	643,195
May 27, 2026	67.26	67.49	67.14	67.14	67.14	-0.75%	1,008,784
May 26, 2026	67.94	68.01	67.58	67.65	67.65	0.37%	1,122,483
May 22, 2026	67.48	67.57	67.13	67.40	67.40	-0.13%	521,823
May 21, 2026	67.07	67.57	66.94	67.49	67.49	0.43%	662,354
May 20, 2026	66.91	67.42	66.74	67.20	67.20	0.69%	840,816
May 19, 2026	66.40	66.86	66.11	66.74	66.74	0.15%	566,614
May 18, 2026	66.23	66.65	66.20	66.64	66.64	0.89%	733,647
May 15, 2026	66.75	66.75	66.03	66.05	66.05	-1.89%	638,187
May 14, 2026	67.09	67.34	67.05	67.32	67.32	0.34%	622,519
May 13, 2026	67.05	67.12	66.70	67.09	67.09	-0.42%	768,064
May 12, 2026	67.16	67.56	67.00	67.37	67.37	-0.07%	758,381
May 11, 2026	67.19	67.52	67.09	67.42	67.42	0.66%	868,300
May 8, 2026	67.49	67.58	66.96	66.98	66.98	-0.18%	614,973
May 7, 2026	67.79	67.79	67.04	67.10	67.10	-1.25%	505,747
May 6, 2026	68.41	68.46	67.85	67.95	67.95	-0.07%	601,606
May 5, 2026	67.94	68.32	67.72	68.00	68.00	0.67%	490,252
May 4, 2026	67.61	68.07	67.41	67.55	67.55	-0.87%	715,796
May 1, 2026	68.57	68.68	68.13	68.14	68.14	-0.57%	589,989
Apr 30, 2026	67.22	68.57	67.06	68.53	68.53	2.99%	2,349,561
Apr 29, 2026	67.02	67.07	66.43	66.54	66.54	-1.48%	1,075,040
Apr 28, 2026	67.45	67.68	67.23	67.54	67.54	0.36%	550,117
Apr 27, 2026	67.89	68.00	67.30	67.30	67.30	-0.66%	835,613
Apr 24, 2026	67.38	67.76	67.12	67.75	67.75	0.59%	575,158
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

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.