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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	52.12	52.13	52.13	52.24	52.03	9,100
July 08, 2025	52.67	52.12	52.12	52.67	52	12,100
July 07, 2025	52.76	52.44	52.44	52.76	52.3	25,300
July 04, 2025	52.17	52.62	52.62	52.72	52.17	18,805
July 03, 2025	52.27	52.81	52.81	52.86	52.27	30,036
July 02, 2025	52.2	52.1	52.1	52.2	51.8	13,600
June 30, 2025	51.93	52.07	52.07	52.2	51.93	8,748
June 27, 2025	52	52.11	52.11	52.31	51.94	30,100
June 26, 2025	51.66	51.9	51.9	51.91	51.66	10,631
June 25, 2025	52.14	51.57	51.57	52.14	51.53	12,900
June 24, 2025	52.53	52.46	51.87	52.53	52.23	7,039
June 23, 2025	52.24	52.1	51.51	52.39	52	7,900
June 20, 2025	52.08	52.06	52.06	52.3	51.98	18,704
June 19, 2025	52.24	52.25	52.25	52.5	52.13	13,143
June 18, 2025	52.06	52.29	52.29	52.29	52.06	64,300
June 17, 2025	51.76	52.05	52.05	52.05	51.76	12,200
June 16, 2025	52.15	51.86	51.86	52.15	51.73	15,617
June 13, 2025	51.95	51.88	51.88	51.95	51.71	11,801
June 12, 2025	51.45	51.95	51.95	51.95	51.45	4,100
June 11, 2025	51.29	51.65	51.65	51.65	51.29	10,100
June 10, 2025	51.36	51.17	51.17	51.36	51	7,900
June 09, 2025	51.69	51.14	51.14	51.69	51.11	14,877
June 06, 2025	51.54	51.43	51.43	51.57	51.19	35,000
June 05, 2025	50.96	51	51	51.25	50.95	6,700
June 04, 2025	51.54	51.04	51.04	51.54	51.04	17,900
June 03, 2025	51.36	51.61	51.61	51.67	51.27	17,538
June 02, 2025	51	50.99	50.99	51	50.72	7,432
May 30, 2025	51.16	50.85	50.85	51.16	50.72	8,300
May 29, 2025	51.21	51.15	51.15	51.21	50.97	16,706
May 28, 2025	51.73	51.12	51.12	51.73	51.08	5,500
May 27, 2025	51.53	51.41	51.41	51.53	51.09	3,600
May 26, 2025	50.99	51.06	51.06	51.06	50.99	1,018
May 23, 2025	50.44	50.52	50.52	50.54	50.23	4,609

iShares Global Infrastructure Index ETF (CIF.TO) TSX