iShares Global Infrastructure Index ETF - CIF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2025	59.91	58.07	58.07	60	58.03	36,816
November 19, 2025	58.73	58.95	58.95	59.13	58.73	8,537
November 18, 2025	58.86	58.73	58.73	58.87	58.49	13,900
November 17, 2025	59.2	58.93	58.93	59.67	58.62	12,800
November 14, 2025	59.04	59.32	59.32	59.48	58.5	30,547
November 13, 2025	60.72	59.33	59.33	60.72	59.13	50,515
November 12, 2025	60.69	60.55	60.55	60.71	60.45	11,217
November 11, 2025	60.6	60.27	60.27	60.6	60.18	24,515
November 10, 2025	60.99	60.18	60.18	60.99	60.05	35,000
November 07, 2025	59.32	59.99	59.99	60.04	58.83	11,334
November 06, 2025	60.9	60.15	60.15	60.9	59.84	12,600
November 05, 2025	60.36	60.74	60.74	60.85	60.36	24,831
November 04, 2025	60.41	59.53	59.53	60.41	59.46	37,700
November 03, 2025	59.98	60.52	60.52	60.63	59.98	7,629
October 31, 2025	60.01	60.01	60.01	60.1	59.57	33,300
October 30, 2025	60.29	59.71	59.71	60.37	59.66	18,400
October 29, 2025	60	60.41	60.41	60.41	60	11,800
October 28, 2025	60.01	59.76	59.76	60.01	59.5	48,328
October 27, 2025	60.6	59.91	59.91	60.6	59.68	30,703
October 24, 2025	60.22	59.92	59.92	60.22	59.85	34,245
October 23, 2025	59.13	59.32	59.32	59.44	58.79	11,800
October 22, 2025	59.13	58.69	58.69	59.18	58.19	59,700
October 21, 2025	59.35	58.97	58.97	59.35	58.7	17,500
October 20, 2025	59.31	59.43	59.43	59.62	59.22	29,027
October 17, 2025	58.76	58.83	58.83	58.94	58.51	22,102
October 16, 2025	59.1	58.95	58.95	59.49	58.85	16,406
October 15, 2025	59.08	59.08	59.08	59.25	58.79	16,054
October 14, 2025	57.73	58.51	58.51	58.64	57.73	14,500
October 10, 2025	58.61	57.25	57.25	58.61	57.19	32,919
October 09, 2025	58.94	58.39	58.39	58.94	58.3	20,700
October 08, 2025	58.01	58.69	58.69	58.69	57.88	8,314
October 07, 2025	58.51	57.85	57.85	58.51	57.51	20,501
October 06, 2025	58.81	58.21	58.21	58.81	58.12	9,400
October 03, 2025	58	58.28	58.28	58.33	57.98	15,403
October 02, 2025	57.91	57.95	57.95	58.01	57.71	18,600
October 01, 2025	57.98	57.91	57.91	58.12	57.84	14,515
September 30, 2025	57.88	57.88	57.88	57.88	57.56	6,300
September 29, 2025	58.15	57.79	57.79	58.15	57.63	11,707
September 26, 2025	57.66	57.81	57.81	57.94	57.66	24,300
September 25, 2025	57.67	57.53	57.53	57.67	57.45	13,434
September 24, 2025	58.27	57.85	57.85	58.27	57.8	17,500
September 23, 2025	58.02	58.21	58.02	58.36	58.02	8,000
September 22, 2025	57.52	58.04	57.85	58.04	57.38	10,400
September 19, 2025	57.99	57.42	57.23	57.99	57.14	10,827
September 18, 2025	56.97	57.48	57.29	57.6	56.78	13,324
September 17, 2025	56.56	56.68	56.49	56.77	56.56	22,337
September 16, 2025	56.49	56.36	56.17	56.49	56.2	11,200
September 15, 2025	56.8	56.85	56.66	57.01	56.35	4,800
September 12, 2025	56.36	56.51	56.51	56.52	56.36	5,880
September 11, 2025	55.7	56.4	56.4	56.41	55.7	29,820
September 10, 2025	55.3	55.78	55.78	55.79	55.3	16,003
September 09, 2025	54.93	55.05	55.05	55.06	54.76	17,700
September 08, 2025	55.35	54.89	54.89	55.35	54.75	8,300
September 05, 2025	54.97	55.17	55.17	55.17	54.39	21,260
September 04, 2025	54.35	54.92	54.92	54.92	54.35	1,910
September 03, 2025	53.97	54.25	54.25	54.25	53.97	3,800
September 02, 2025	54.01	53.97	53.97	54.1	53.75	7,700
August 29, 2025	54.97	54.3	54.3	54.97	54.14	19,600
August 28, 2025	54.79	54.84	54.84	54.84	54.7	9,121
August 27, 2025	54.73	54.69	54.69	54.76	54.56	12,400

iShares Global Infrastructure Index ETF (CIF.TO) TSX