iShares Global Infrastruc... (IGF)
NASDAQ: IGF
· Real-Time Price · USD
61.27
0.15 (0.25%)
At close: Oct 01, 2025, 1:43 PM
IGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 60.99 | 61.22 | 60.80 | 61.12 | 61.12 | 0.34% | 904,599 |
| Sep 29, 2025 | 61.06 | 61.06 | 60.72 | 60.91 | 60.91 | -0.18% | 527,400 |
| Sep 26, 2025 | 60.66 | 61.04 | 60.61 | 61.02 | 61.02 | 0.79% | 639,427 |
| Sep 25, 2025 | 60.63 | 60.82 | 60.44 | 60.54 | 60.54 | -0.44% | 595,200 |
| Sep 24, 2025 | 60.88 | 60.90 | 60.68 | 60.81 | 60.81 | -0.05% | 579,617 |
| Sep 23, 2025 | 60.68 | 61.03 | 60.64 | 60.84 | 60.84 | 0.15% | 853,640 |
| Sep 22, 2025 | 60.31 | 60.82 | 60.22 | 60.75 | 60.75 | 0.66% | 918,400 |
| Sep 19, 2025 | 60.40 | 60.50 | 60.22 | 60.35 | 60.35 | -0.13% | 1,786,000 |
| Sep 18, 2025 | 60.27 | 60.60 | 60.03 | 60.43 | 60.43 | -0.48% | 524,300 |
| Sep 17, 2025 | 60.77 | 61.07 | 60.52 | 60.72 | 60.72 | 0.02% | 411,742 |
| Sep 16, 2025 | 61.17 | 61.17 | 60.68 | 60.71 | 60.71 | -0.74% | 659,305 |
| Sep 15, 2025 | 61.31 | 61.32 | 61.12 | 61.16 | 61.16 | 0.11% | 523,535 |
| Sep 12, 2025 | 60.89 | 61.20 | 60.76 | 61.09 | 61.09 | 0.31% | 901,600 |
| Sep 11, 2025 | 60.54 | 60.99 | 60.35 | 60.90 | 60.90 | 0.89% | 1,030,421 |
| Sep 10, 2025 | 60.09 | 60.46 | 60.06 | 60.36 | 60.36 | 0.70% | 821,100 |
| Sep 9, 2025 | 59.84 | 60.09 | 59.75 | 59.94 | 59.94 | 0.22% | 423,733 |
| Sep 8, 2025 | 60.08 | 60.08 | 59.57 | 59.81 | 59.81 | -0.10% | 682,310 |
| Sep 5, 2025 | 60.14 | 60.18 | 59.47 | 59.87 | 59.87 | 0.07% | 745,400 |
| Sep 4, 2025 | 59.90 | 60.01 | 59.58 | 59.83 | 59.83 | 0.34% | 785,700 |
| Sep 3, 2025 | 59.64 | 59.77 | 59.46 | 59.63 | 59.63 | -0.20% | 1,579,600 |
Page 1 of 136