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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	54.74	54.65	54.65	54.74	54.33	6,600
August 25, 2025	54.65	54.59	54.59	54.84	54.58	5,100
August 22, 2025	54.89	54.92	54.92	55.06	54.79	26,904
August 21, 2025	54.59	54.47	54.47	54.59	54.35	14,223
August 20, 2025	53.99	54.09	54.09	54.12	53.7	13,200
August 19, 2025	54.15	53.95	53.95	54.19	53.86	15,800
August 18, 2025	54.05	54.14	54.14	54.21	53.93	15,304
August 15, 2025	54.36	54.03	54.03	54.36	53.87	39,700
August 14, 2025	54.65	54.33	54.33	54.65	54.27	10,120
August 13, 2025	55.13	54.79	54.79	55.13	54.53	10,627
August 12, 2025	54.27	54.95	54.95	54.95	54.23	6,141
August 11, 2025	54	53.94	53.94	54.25	53.87	17,619
August 08, 2025	54.49	54.13	54.13	54.5	54.03	23,146
August 07, 2025	54.27	54.23	54.23	54.28	54.12	14,500
August 06, 2025	54.86	54.14	54.14	54.86	54	11,400
August 05, 2025	54.49	54.46	54.46	54.9	54.23	18,712
August 01, 2025	53.52	53.48	53.48	53.65	52.79	10,500
July 31, 2025	54.06	53.85	53.85	54.16	53.72	7,210
July 30, 2025	53.96	54.1	54.1	54.3	53.82	18,240
July 29, 2025	53.72	53.96	53.96	53.96	53.6	10,700
July 28, 2025	53.95	53.57	53.57	53.95	53.35	20,800
July 25, 2025	53.69	53.73	53.73	53.78	53.58	13,025
July 24, 2025	53.27	53.37	53.37	53.51	53.27	32,855
July 23, 2025	53.43	53.45	53.45	53.66	53.39	11,605
July 22, 2025	52.57	52.67	52.67	52.77	52.57	17,627
July 21, 2025	53.25	52.84	52.84	53.25	52.8	23,141
July 18, 2025	53.1	53.23	53.23	53.39	53.1	11,200
July 17, 2025	52.74	52.98	52.98	53.04	52.69	17,326
July 16, 2025	52.72	52.44	52.44	52.72	52.09	18,100
July 15, 2025	52.84	52.43	52.43	52.84	52.32	21,900
July 14, 2025	52.58	52.74	52.74	52.75	52.41	12,106
July 11, 2025	52.16	52.48	52.48	52.57	52.16	5,700
July 10, 2025	52.15	52.46	52.46	52.53	52.14	15,700

iShares Global Infrastructure Index ETF (CIF.TO) TSX