Skip to main content
logo
iShares Global Infrastructure UCITS ETF (LON:INFR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,978.50
+24.50 (0.83%)
Jul 22, 2026, 4:35 PM GMT

LON:INFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20262,963.002,987.502,955.502,978.502,978.500.83%14,162
Jul 21, 20262,955.502,966.002,947.002,954.002,954.00-0.71%13,791
Jul 20, 20262,974.002,986.002,970.002,975.002,975.00-0.80%11,803
Jul 17, 20262,976.003,016.502,975.002,999.002,999.000.98%16,195
Jul 16, 20262,934.002,970.002,924.002,970.002,970.000.56%143,975
Jul 15, 20262,971.002,983.502,953.002,953.502,953.50-1.01%72,777
Jul 14, 20262,979.002,994.502,970.502,983.502,983.500.35%178,353
Jul 13, 20262,967.503,006.502,966.002,973.002,973.000.66%19,094
Jul 10, 20262,947.002,960.002,944.002,953.502,953.50-0.27%88,669
Jul 9, 20262,951.502,962.502,941.502,961.502,961.50-0.17%10,914
Jul 8, 20262,969.002,971.002,956.002,966.502,966.50-0.27%33,379
Jul 7, 20262,945.002,983.002,942.502,974.502,974.500.97%30,799
Jul 6, 20262,970.002,978.502,942.502,946.002,946.00-0.77%390,562
Jul 3, 20262,985.002,985.002,959.502,969.002,969.000.73%23,817
Jul 2, 20262,949.502,953.002,911.502,947.502,947.500.36%19,430
Jul 1, 20262,955.502,955.502,929.002,937.002,937.00-1.04%26,217
Jun 30, 20262,978.503,001.002,956.002,968.002,968.00-0.39%113,126
Jun 29, 20263,000.003,004.502,970.002,979.502,979.50-1.14%194,906
Jun 26, 20262,985.503,014.002,983.003,014.003,014.001.36%161,220
Jun 25, 20262,959.002,989.502,951.502,973.502,973.500.49%1,100,602
Jun 24, 20262,949.502,966.502,942.002,959.002,959.000.44%25,957
Jun 23, 20262,912.002,950.002,904.502,946.002,946.000.91%57,203
Jun 22, 20262,906.502,922.002,898.002,919.502,919.500.34%48,826
Jun 19, 20262,900.002,929.002,896.502,909.502,909.50-0.27%11,679
Jun 18, 20262,901.502,922.002,894.502,917.502,917.500.53%28,167
Jun 17, 20262,917.002,917.002,897.002,902.002,902.00-0.82%45,423
Jun 16, 20262,918.002,932.002,913.002,926.002,926.000.41%52,550
Jun 15, 20262,930.002,944.502,902.002,914.002,914.00-0.77%26,676
Jun 12, 20262,909.502,937.502,909.502,936.502,936.500.22%27,320
Jun 11, 20262,906.502,940.002,917.002,930.002,930.000.46%25,940
Jun 10, 20262,911.002,919.002,896.002,916.502,916.500.83%50,314
Jun 9, 20262,893.002,893.002,882.502,892.502,892.50-0.58%16,582
Jun 8, 20262,949.002,949.002,905.502,909.502,909.50-0.68%122,417
Jun 5, 20262,901.002,929.502,889.502,929.502,929.502.16%47,583
Jun 4, 20262,871.502,887.502,867.502,867.502,867.50-1.24%23,356
Jun 3, 20262,879.502,906.502,875.502,903.502,903.501.36%14,160
Jun 2, 20262,839.502,864.502,838.002,864.502,864.500.88%27,308
Jun 1, 20262,870.002,874.002,839.502,839.502,839.50-1.06%61,561
May 29, 20262,905.502,910.002,870.002,870.002,870.00-1.54%36,197
May 28, 20262,947.002,950.232,915.002,915.002,915.00-1.00%26,961
May 27, 20262,942.002,954.502,928.502,944.502,944.500.12%34,208
May 26, 20262,952.002,953.002,939.002,941.002,941.000.07%36,726
May 22, 20262,941.002,944.502,929.502,939.002,939.00-0.17%31,606
May 21, 20262,924.002,944.002,923.002,944.002,944.000.39%30,263
May 20, 20262,955.502,975.502,943.002,947.002,932.490.05%983,456
May 19, 20262,939.502,946.502,921.502,945.502,931.001.08%25,908
May 18, 20262,915.502,931.002,901.502,914.002,899.65-0.38%22,299
May 15, 20262,948.002,972.842,924.002,925.002,910.600.03%33,755
May 14, 20262,903.502,926.002,900.502,924.002,909.601.07%21,116
May 13, 20262,903.502,921.002,890.502,893.002,878.76-0.33%16,382