Skip to main content

iShares Global Infrastructure ETF (NQ: IGF )

51.88 +0.68 (+1.33%)
Official Closing Price Updated: 4:15 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 51.19 52.10 51.08 51.88 1,039,818 +0.68(+1.33%)
Dec 19, 2024 51.27 51.49 51.15 51.20 788,702 +0.21(+0.41%)
Dec 18, 2024 52.20 52.21 50.93 50.99 3,695,164 -1.20(-2.30%)
Dec 17, 2024 52.10 52.27 51.95 52.19 346,331 -1.00(-1.88%)
Dec 16, 2024 53.49 53.49 53.19 53.19 206,356 -0.32(-0.60%)
Dec 13, 2024 53.67 53.67 53.39 53.51 282,536 -0.01(-0.02%)
Dec 12, 2024 53.74 53.95 53.48 53.52 341,448 -0.30(-0.56%)
Dec 11, 2024 54.05 54.11 53.65 53.82 3,883,710 -0.20(-0.37%)
Dec 10, 2024 54.29 54.29 53.94 54.02 665,147 -0.49(-0.90%)
Dec 09, 2024 55.28 55.28 54.45 54.51 154,642 -0.30(-0.55%)
Dec 06, 2024 55.53 55.55 54.79 54.81 305,254 -0.78(-1.40%)
Dec 05, 2024 55.11 55.67 55.11 55.59 859,085 +0.85(+1.55%)
Dec 04, 2024 54.76 54.93 54.64 54.74 346,723 -0.10(-0.18%)
Dec 03, 2024 55.02 55.19 54.80 54.84 289,840 -0.04(-0.07%)
Dec 02, 2024 55.55 55.58 54.69 54.88 668,323 -0.82(-1.47%)
Nov 29, 2024 55.60 55.74 55.48 55.70 627,438 +0.10(+0.18%)
Nov 27, 2024 55.56 55.72 55.48 55.60 361,678 +0.35(+0.63%)
Nov 26, 2024 55.01 55.39 55.00 55.25 5,183,650 -0.01(-0.02%)
Nov 25, 2024 55.69 55.79 55.02 55.26 678,393 +0.01(+0.02%)
Nov 22, 2024 55.36 55.54 55.19 55.25 684,630 -0.09(-0.16%)
Nov 21, 2024 54.78 55.34 54.57 55.34 774,503 +0.61(+1.11%)
Nov 20, 2024 54.82 54.91 54.50 54.73 588,543 -0.10(-0.18%)
Nov 19, 2024 54.26 54.90 54.16 54.83 509,299 +0.42(+0.77%)
Nov 18, 2024 53.85 54.42 53.74 54.41 307,099 +0.56(+1.04%)
Nov 15, 2024 53.47 53.90 53.41 53.85 283,815 +0.49(+0.92%)
Nov 14, 2024 53.37 53.59 53.30 53.36 299,662 +0.03(+0.06%)
Nov 13, 2024 53.54 53.59 53.23 53.33 254,264 -0.21(-0.39%)
Nov 12, 2024 54.19 54.20 53.37 53.54 740,121 -0.74(-1.36%)
Nov 11, 2024 54.27 54.41 54.14 54.28 171,864 +0.18(+0.33%)
Nov 08, 2024 53.84 54.19 53.76 54.10 179,389 +0.13(+0.24%)
Nov 07, 2024 53.71 54.16 53.69 53.97 441,957 +0.43(+0.80%)
Nov 06, 2024 53.47 53.63 53.06 53.54 466,400 -0.34(-0.63%)
Nov 05, 2024 53.26 53.89 53.21 53.88 268,104 +0.77(+1.45%)
Nov 04, 2024 53.18 53.34 52.90 53.11 287,391 +0.08(+0.15%)
Nov 01, 2024 54.04 54.04 53.02 53.03 839,478 -0.70(-1.30%)
Oct 31, 2024 53.61 53.92 53.53 53.73 4,531,172 +0.02(+0.04%)
Oct 30, 2024 53.70 53.84 53.57 53.71 165,422 -0.11(-0.20%)
Oct 29, 2024 54.14 54.29 53.80 53.82 599,510 -0.79(-1.45%)
Oct 28, 2024 54.28 54.63 54.22 54.61 173,743 +0.57(+1.05%)
Oct 25, 2024 54.61 54.67 54.00 54.04 846,864 -0.57(-1.04%)
Oct 24, 2024 54.69 54.72 54.43 54.61 356,883 +0.09(+0.17%)
Oct 23, 2024 54.43 54.63 54.22 54.52 305,964 -0.07(-0.13%)
Oct 22, 2024 54.51 54.67 54.35 54.59 612,623 -0.16(-0.29%)
Oct 21, 2024 55.10 55.28 54.64 54.75 173,453 -0.52(-0.94%)
Oct 18, 2024 55.10 55.32 54.97 55.27 238,139 +0.22(+0.40%)
Oct 17, 2024 55.29 55.31 54.98 55.05 291,350 -0.27(-0.49%)
Oct 16, 2024 54.80 55.32 54.75 55.32 754,276 +0.51(+0.93%)
Oct 15, 2024 54.81 54.94 54.67 54.81 425,993 +0.00(+0.00%)
Oct 14, 2024 54.39 54.85 54.34 54.81 747,983 +0.39(+0.72%)
Oct 11, 2024 53.98 54.42 53.91 54.42 326,947 +0.44(+0.82%)
Oct 10, 2024 53.84 54.11 53.84 53.98 352,250 -0.05(-0.09%)
Oct 09, 2024 53.83 54.09 53.68 54.03 723,433 +0.02(+0.04%)
Oct 08, 2024 54.06 54.07 53.79 54.01 719,543 -0.29(-0.53%)
Oct 07, 2024 54.75 54.76 54.13 54.30 414,502 -0.35(-0.64%)
Oct 04, 2024 54.38 54.79 54.31 54.65 229,184 +0.24(+0.44%)
Oct 03, 2024 54.46 54.56 54.33 54.41 241,064 -0.19(-0.35%)
Oct 02, 2024 54.50 54.64 54.32 54.60 387,716 +0.05(+0.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.