iShares Global Infrastructure UCITS ETF (LON:INGH)
London · Delayed Price · Currency is GBP 5.74
-0.01 (-0.21%)
Last updated: Sep 22, 2026, 4:12 PM GMT
LON:INGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.75 | 5.74 | 5.73 | 5.74 | 5.74 | -0.21% | 72,801 |
| Sep 21, 2026 | 5.78 | 5.78 | 5.78 | 5.75 | 5.75 | -0.38% | 10,876 |
| Sep 18, 2026 | 5.83 | 5.81 | 5.79 | 5.78 | 5.78 | -0.41% | 5,109 |
| Sep 17, 2026 | 5.79 | 5.81 | 5.78 | 5.80 | 5.80 | -0.22% | 35,142 |
| Sep 16, 2026 | 5.78 | 5.81 | 5.78 | 5.81 | 5.81 | 0.21% | 19,127 |
| Sep 15, 2026 | 5.81 | 5.84 | 5.78 | 5.80 | 5.80 | -0.46% | 10,547 |
| Sep 14, 2026 | 5.86 | 5.87 | 5.85 | 5.83 | 5.83 | -0.06% | 24,923 |
| Sep 11, 2026 | 5.88 | 5.91 | 5.83 | 5.83 | 5.83 | -0.49% | 14,098 |
| Sep 10, 2026 | 5.91 | 5.92 | 5.87 | 5.86 | 5.86 | -0.20% | 11,008 |
| Sep 9, 2026 | 5.95 | 5.98 | 5.87 | 5.87 | 5.87 | -1.22% | 22,760 |
| Sep 8, 2026 | 5.92 | 5.95 | 5.89 | 5.94 | 5.94 | 0.86% | 2,220 |
| Sep 7, 2026 | 5.91 | 5.91 | 5.88 | 5.89 | 5.89 | -0.08% | 13,450 |
| Sep 4, 2026 | 5.92 | 5.93 | 5.90 | 5.90 | 5.90 | -0.29% | 2,963 |
| Sep 3, 2026 | 5.93 | 5.93 | 5.92 | 5.92 | 5.92 | 0.47% | 11,663 |
| Sep 2, 2026 | 5.91 | 5.91 | 5.85 | 5.89 | 5.89 | -0.43% | 15,943 |
| Sep 1, 2026 | 5.93 | 5.95 | 5.91 | 5.91 | 5.91 | -0.47% | 156,124 |
| Aug 28, 2026 | 5.98 | 6.00 | 5.94 | 5.94 | 5.94 | 0.17% | 6,052 |
| Aug 27, 2026 | 5.99 | 6.01 | 5.93 | 5.93 | 5.93 | -1.45% | 33,250 |
| Aug 26, 2026 | 5.99 | 6.04 | 5.97 | 6.02 | 6.02 | 0.29% | 3,631 |
| Aug 25, 2026 | 5.99 | 6.01 | 5.96 | 6.00 | 6.00 | 1.15% | 23,833 |
| Aug 24, 2026 | 5.96 | 5.99 | 5.93 | 5.93 | 5.93 | -0.43% | 4,552 |
| Aug 21, 2026 | 6.01 | 6.04 | 5.97 | 5.96 | 5.96 | -1.33% | 605 |
| Aug 20, 2026 | 5.99 | 6.01 | 5.99 | 6.04 | 6.04 | 0.49% | 3,696 |
| Aug 19, 2026 | 6.04 | 6.05 | 6.02 | 6.01 | 6.01 | -0.27% | 9,858 |
| Aug 18, 2026 | 5.98 | 6.05 | 6.01 | 6.03 | 6.03 | 0.59% | 9,454 |
| Aug 17, 2026 | 6.00 | 6.01 | 5.99 | 5.99 | 5.99 | -0.22% | 8,491 |
| Aug 14, 2026 | 5.97 | 6.02 | 6.01 | 6.00 | 6.00 | 0.17% | 2,914 |
| Aug 13, 2026 | 6.02 | 6.01 | 5.98 | 5.99 | 5.99 | 0.49% | 2,826 |
| Aug 12, 2026 | 5.95 | 5.99 | 5.93 | 5.97 | 5.97 | 0.78% | 17,510 |
| Aug 11, 2026 | 5.94 | 5.96 | 5.91 | 5.92 | 5.92 | 0.06% | 9,041 |
| Aug 10, 2026 | 5.95 | 5.97 | 5.91 | 5.92 | 5.92 | -0.89% | 8,629 |
| Aug 7, 2026 | 5.95 | 5.99 | 5.93 | 5.97 | 5.97 | 0.28% | 6,669 |
| Aug 6, 2026 | 5.99 | 6.01 | 5.95 | 5.95 | 5.95 | 0.22% | 19,025 |
| Aug 5, 2026 | 5.95 | 6.05 | 5.95 | 5.94 | 5.94 | -0.98% | 9,737 |
| Aug 4, 2026 | 6.00 | 6.04 | 5.95 | 6.00 | 6.00 | -0.30% | 11,874 |
| Aug 3, 2026 | 6.02 | 6.11 | 5.99 | 6.02 | 6.02 | -0.36% | 8,694 |
| Jul 31, 2026 | 6.06 | 6.09 | 6.00 | 6.04 | 6.04 | 0.44% | 6,449 |
| Jul 30, 2026 | 6.08 | 6.14 | 6.02 | 6.01 | 6.01 | -1.59% | 11,453 |
| Jul 29, 2026 | 6.14 | 6.17 | 6.10 | 6.11 | 6.11 | -1.18% | 12,624 |
| Jul 28, 2026 | 6.15 | 6.21 | 6.13 | 6.18 | 6.18 | 0.45% | 15,254 |
| Jul 27, 2026 | 6.22 | 6.25 | 6.16 | 6.15 | 6.15 | -1.09% | 11,756 |
| Jul 24, 2026 | 6.21 | 6.24 | 6.18 | 6.22 | 6.22 | 0.52% | 13,673 |
| Jul 23, 2026 | 6.16 | 6.25 | 6.13 | 6.19 | 6.19 | 1.03% | 12,353 |
| Jul 22, 2026 | 6.09 | 6.15 | 6.07 | 6.13 | 6.13 | 0.87% | 9,701 |
| Jul 21, 2026 | 6.10 | 6.14 | 6.06 | 6.07 | 6.07 | -1.07% | 6,224 |
| Jul 20, 2026 | 6.17 | 6.19 | 6.14 | 6.14 | 6.14 | -0.89% | 7,594 |
| Jul 17, 2026 | 6.17 | 6.19 | 6.17 | 6.20 | 6.19 | 0.89% | 2,953 |
| Jul 16, 2026 | 6.16 | 6.16 | 6.02 | 6.14 | 6.14 | 0.38% | 2,570 |
| Jul 15, 2026 | 6.13 | 6.18 | 6.08 | 6.12 | 6.12 | -0.36% | 24,619 |
| Jul 14, 2026 | 6.11 | 6.18 | 6.11 | 6.14 | 6.14 | 0.36% | 2,494 |