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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	61.57	61.8	61.8	61.84	61.09	25,750
January 20, 2026	60.9	60.95	60.95	61.2	60.7	37,100
January 19, 2026	60.32	61	61	62.02	60.32	35,740
January 16, 2026	61.11	61.09	61.09	61.11	60.64	25,911
January 15, 2026	60.46	60.72	60.72	61.01	60.46	33,700
January 14, 2026	60.45	60.23	60.23	60.45	60.02	27,100
January 13, 2026	59.83	60.21	60.21	60.32	59.8	42,819
January 12, 2026	59.45	59.5	59.5	59.57	59.36	76,800
January 09, 2026	58.78	59.42	59.42	59.45	58.78	20,213
January 08, 2026	58.92	58.65	58.65	58.92	58.45	24,920
January 07, 2026	59.06	58.65	58.65	59.06	58.5	24,505
January 06, 2026	59.22	58.87	58.87	59.22	58.51	39,200
January 05, 2026	59	58.71	58.71	59	58.29	42,300
January 02, 2026	58.06	58.46	58.46	58.46	57.88	12,810
December 31, 2025	57.73	57.59	57.59	57.83	57.55	7,736
December 30, 2025	58.04	57.73	57.73	58.04	57.72	6,403
December 29, 2025	57.8	57.98	57.82	58.18	57.8	158,001
December 23, 2025	57.92	58.02	58.02	58.05	57.69	20,600
December 22, 2025	57.92	57.8	57.8	57.92	57.46	11,137
December 19, 2025	57.65	57.54	57.54	57.99	57.54	10,600
December 18, 2025	57.62	57.48	57.48	57.76	57.4	21,300
December 17, 2025	58.19	57.17	57.17	58.19	57.13	26,604
December 16, 2025	58.48	57.89	57.89	58.48	57.74	23,200
December 15, 2025	58.92	58.44	58.44	58.92	58.3	14,520
December 12, 2025	59.36	58.23	58.23	59.36	58.03	43,500
December 11, 2025	58.5	58.93	58.93	58.93	58.44	22,102
December 10, 2025	58.93	58.43	58.43	58.93	58.1	30,549
December 09, 2025	58.79	58.67	58.67	58.97	58.65	11,809
December 08, 2025	58.94	58.65	58.65	58.94	58.45	7,013
December 05, 2025	59.05	58.56	58.56	59.15	58.49	22,754
December 04, 2025	59.59	59.36	59.36	59.59	59.28	15,700
December 03, 2025	59.33	59.21	59.21	59.33	58.75	32,816
December 02, 2025	59.61	59.02	59.02	59.61	58.97	18,810
December 01, 2025	59.69	59.2	59.2	59.69	59	70,307
November 28, 2025	59.88	60.19	60.19	60.19	59.5	18,200
November 27, 2025	59.59	59.96	59.96	59.96	59.54	5,548
November 26, 2025	59.46	59.42	59.42	59.67	59.4	8,735
November 25, 2025	59.38	59.21	59.21	59.38	58.66	27,249
November 24, 2025	58.38	59.11	59.11	59.13	58.38	31,200
November 21, 2025	58.07	58.34	58.34	58.53	57.8	11,400
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

iShares Global Infrastructure Index ETF (CIF.TO) TSX