iShares Global Infrastructure UCITS ETF (LON:INGH)
London · Delayed Price · Currency is GBP 5.95
-0.01 (-0.18%)
Last updated: May 13, 2026, 1:55 PM GMT
LON:INGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 6.01 | 6.01 | 5.92 | 5.95 | - | -0.10% | 418 |
| May 12, 2026 | 5.96 | 5.97 | 5.95 | 5.96 | 5.96 | -0.05% | 18,506 |
| May 11, 2026 | 5.93 | 5.99 | 5.91 | 5.96 | 5.96 | 0.39% | 3,060 |
| May 8, 2026 | 5.94 | 5.95 | 5.93 | 5.94 | 5.94 | -0.15% | 1,483 |
| May 7, 2026 | 6.04 | 6.04 | 5.87 | 5.95 | 5.94 | -1.07% | 12,196 |
| May 6, 2026 | 6.05 | 6.10 | 5.99 | 6.01 | 6.01 | -0.32% | 11,131 |
| May 5, 2026 | 6.07 | 6.07 | 5.98 | 6.03 | 6.03 | -1.10% | 10,710 |
| May 1, 2026 | 6.13 | 6.13 | 6.09 | 6.10 | 6.09 | 0.76% | 3,589 |
| Apr 30, 2026 | 5.95 | 6.07 | 5.97 | 6.05 | 6.05 | 1.12% | 3,249 |
| Apr 29, 2026 | 6.02 | 6.03 | 5.98 | 5.98 | 5.98 | -0.66% | 14,589 |
| Apr 28, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.62% | - |
| Apr 27, 2026 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | -0.08% | 14,245 |
| Apr 24, 2026 | 6.02 | 6.02 | 5.99 | 5.99 | 5.99 | 0.15% | 3,271 |
| Apr 23, 2026 | 5.89 | 5.89 | 5.89 | 5.98 | 5.98 | 1.39% | 1,700 |
| Apr 22, 2026 | 5.89 | 5.91 | 5.89 | 5.90 | 5.90 | 0.36% | 136 |
| Apr 21, 2026 | 5.94 | 5.95 | 5.87 | 5.88 | 5.88 | -1.61% | 23,270 |
| Apr 20, 2026 | 5.95 | 6.02 | 5.93 | 5.97 | 5.97 | 0.71% | 35,955 |
| Apr 17, 2026 | 5.97 | 5.97 | 5.94 | 5.93 | 5.93 | -0.12% | 32,785 |
| Apr 16, 2026 | 5.93 | 5.98 | 5.93 | 5.94 | 5.94 | -0.12% | 9,600 |
| Apr 15, 2026 | 5.95 | 6.03 | 5.95 | 5.95 | 5.95 | -0.55% | 19,762 |
| Apr 14, 2026 | 6.00 | 6.04 | 5.93 | 5.98 | 5.98 | -0.40% | 46,587 |
| Apr 13, 2026 | 6.03 | 6.04 | 5.97 | 6.00 | 6.00 | -1.27% | 146,728 |
| Apr 10, 2026 | 6.12 | 6.12 | 6.07 | 6.08 | 6.08 | -0.26% | 5,821 |
| Apr 9, 2026 | 6.03 | 6.09 | 6.03 | 6.10 | 6.10 | 1.74% | 15,957 |
| Apr 8, 2026 | 6.04 | 6.09 | 5.97 | 5.99 | 5.99 | -0.12% | 15,969 |
| Apr 7, 2026 | 5.92 | 6.01 | 5.91 | 6.00 | 6.00 | 0.38% | 21,944 |
| Apr 2, 2026 | 5.92 | 5.99 | 5.92 | 5.98 | 5.98 | 1.03% | 27,004 |
| Apr 1, 2026 | 5.94 | 6.01 | 5.92 | 5.92 | 5.91 | 0.56% | 39,132 |
| Mar 31, 2026 | 5.94 | 5.90 | 5.87 | 5.88 | 5.88 | -0.93% | 3,320 |
| Mar 30, 2026 | 5.93 | 5.94 | 5.84 | 5.94 | 5.94 | 0.76% | 16,064 |
| Mar 27, 2026 | 5.85 | 5.89 | 5.85 | 5.89 | 5.89 | 0.48% | 363 |
| Mar 26, 2026 | 5.82 | 5.88 | 5.82 | 5.86 | 5.86 | -0.10% | 59,716 |
| Mar 25, 2026 | 5.86 | 5.90 | 5.86 | 5.87 | 5.87 | 0.19% | 10,748 |
| Mar 24, 2026 | 5.80 | 5.87 | 5.78 | 5.86 | 5.86 | 1.28% | 19,616 |
| Mar 23, 2026 | 5.78 | 5.81 | 5.75 | 5.79 | 5.78 | -0.33% | 4,351 |
| Mar 20, 2026 | 5.87 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 37,699 |
| Mar 19, 2026 | 5.91 | 5.88 | 5.88 | 5.85 | 5.85 | -0.80% | 1,597 |
| Mar 18, 2026 | 5.98 | 5.99 | 5.88 | 5.90 | 5.90 | -1.65% | 62,503 |
| Mar 17, 2026 | 5.98 | 6.01 | 5.98 | 6.00 | 6.00 | 0.77% | 33,559 |
| Mar 16, 2026 | 5.97 | 5.98 | 5.95 | 5.95 | 5.95 | 0.20% | 22,452 |
| Mar 13, 2026 | 5.89 | 5.99 | 5.89 | 5.94 | 5.94 | -0.12% | 5,051 |
| Mar 12, 2026 | 5.91 | 5.91 | 5.91 | 5.95 | 5.95 | 0.66% | 24 |
| Mar 11, 2026 | 5.93 | 5.97 | 5.84 | 5.91 | 5.91 | -0.08% | 83,451 |
| Mar 10, 2026 | 5.94 | 5.97 | 5.92 | 5.92 | 5.92 | 0.10% | 13,191 |
| Mar 9, 2026 | 5.92 | 5.94 | 5.89 | 5.91 | 5.91 | 0.51% | 20,186 |
| Mar 6, 2026 | 5.97 | 5.98 | 5.88 | 5.88 | 5.88 | -0.58% | 8,215 |
| Mar 5, 2026 | 6.04 | 6.07 | 5.91 | 5.91 | 5.91 | -1.74% | 32,300 |
| Mar 4, 2026 | 6.03 | 6.04 | 6.03 | 6.02 | 6.02 | 0.43% | 4,211 |
| Mar 3, 2026 | 6.01 | 6.01 | 5.94 | 5.99 | 5.99 | -1.59% | 3,118 |
| Mar 2, 2026 | 6.09 | 6.12 | 6.06 | 6.09 | 6.09 | 0.28% | 14,825 |