iShares Global Infrastruc... (IGF)
NASDAQ: IGF
· Real-Time Price · USD
61.37
0.43 (0.71%)
At close: Aug 20, 2025, 1:42 PM
IGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 60.82 | 60.95 | 60.68 | 60.94 | n/a | 0.31% | 486,378 |
| Aug 18, 2025 | 60.98 | 60.99 | 60.66 | 60.75 | 60.75 | -0.41% | 407,055 |
| Aug 15, 2025 | 61.02 | 61.17 | 60.83 | 61.00 | 61.00 | 0.20% | 474,900 |
| Aug 14, 2025 | 60.84 | 60.97 | 60.71 | 60.88 | 60.88 | -0.16% | 583,300 |
| Aug 13, 2025 | 61.01 | 61.06 | 60.69 | 60.98 | 60.98 | 0.38% | 465,515 |
| Aug 12, 2025 | 60.40 | 60.75 | 60.25 | 60.75 | 60.75 | 0.63% | 403,015 |
| Aug 11, 2025 | 60.42 | 60.44 | 60.16 | 60.37 | 60.37 | 0.12% | 257,619 |
| Aug 8, 2025 | 60.56 | 60.67 | 60.24 | 60.30 | 60.30 | -0.13% | 953,500 |
| Aug 7, 2025 | 60.17 | 60.47 | 60.03 | 60.38 | 60.38 | 0.53% | 550,946 |
| Aug 6, 2025 | 60.12 | 60.26 | 59.72 | 60.06 | 60.06 | 0.15% | 377,740 |
| Aug 5, 2025 | 60.18 | 60.23 | 59.78 | 59.97 | 59.97 | -0.12% | 525,315 |
| Aug 4, 2025 | 59.77 | 60.12 | 59.72 | 60.04 | 60.04 | 1.42% | 801,012 |
| Aug 1, 2025 | 59.03 | 59.37 | 58.79 | 59.20 | 59.20 | 0.20% | 483,137 |
| Jul 31, 2025 | 58.59 | 59.20 | 58.59 | 59.08 | 59.08 | -0.14% | 1,017,461 |
| Jul 30, 2025 | 59.14 | 59.55 | 58.97 | 59.16 | 59.16 | -0.03% | 470,335 |
| Jul 29, 2025 | 58.75 | 59.18 | 58.69 | 59.18 | 59.18 | 0.82% | 380,447 |
| Jul 28, 2025 | 59.21 | 59.21 | 58.59 | 58.70 | 58.70 | -1.11% | 198,400 |
| Jul 25, 2025 | 59.22 | 59.41 | 59.13 | 59.36 | 59.36 | 0.19% | 289,100 |
| Jul 24, 2025 | 59.29 | 59.43 | 59.18 | 59.25 | 59.25 | -0.29% | 837,446 |
| Jul 23, 2025 | 59.57 | 59.61 | 59.19 | 59.42 | 59.42 | 0.02% | 511,233 |