iShares Global Infrastructure ETF (IGF) NASDAQ

61.65

+0.51(+0.83%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	60.89	61.65	61.65	61.65	60.89	350,006
November 06, 2025	61.12	61.14	61.14	61.38	61.11	609,345
November 05, 2025	60.94	61.36	61.36	61.57	60.94	501,400
November 04, 2025	60.91	60.97	60.97	61.17	60.74	1.21M
November 03, 2025	61.06	61.27	61.27	61.32	60.73	565,300
October 31, 2025	61.13	61	61	61.16	60.8	737,600
October 30, 2025	61.34	61.22	61.22	61.57	61.18	445,600
October 29, 2025	61.68	61.39	61.39	61.77	61.15	1.04M
October 28, 2025	62.14	61.87	61.87	62.16	61.7	776,628
October 27, 2025	62.01	62.1	62.1	62.11	61.74	556,232
October 24, 2025	61.96	61.88	61.88	62	61.77	731,109
October 23, 2025	62.14	61.8	61.8	62.14	61.7	925,900
October 22, 2025	61.56	61.76	61.76	61.86	61.39	566,490
October 21, 2025	62.01	61.43	61.43	62.01	61.36	435,900
October 20, 2025	62.3	62.13	62.13	62.39	62.01	462,322
October 17, 2025	62.05	62.04	62.04	62.12	61.74	595,100
October 16, 2025	62.42	61.86	61.86	62.53	61.86	1.15M
October 15, 2025	61.89	62.24	62.24	62.41	61.87	648,100
October 14, 2025	61.37	61.81	61.81	61.9	61.21	979,000
October 13, 2025	61.41	61.47	61.47	61.67	61.35	416,300
October 10, 2025	61.65	61.07	61.07	61.86	61.06	585,730
October 09, 2025	61.99	61.39	61.39	62.1	61.32	736,000
October 08, 2025	61.79	61.85	61.85	61.91	61.54	939,000
October 07, 2025	61.63	61.59	61.59	61.75	61.5	497,445
October 06, 2025	61.66	61.64	61.64	61.72	61.43	412,122
October 03, 2025	61.35	61.61	61.61	61.86	61.3	670,215
October 02, 2025	61.2	61.24	61.24	61.36	61.02	398,200
October 01, 2025	61.09	61.32	61.32	61.43	61.09	691,600
September 30, 2025	60.99	61.12	61.12	61.22	60.8	904,602
September 29, 2025	61.06	60.91	60.91	61.06	60.72	527,400
September 26, 2025	60.66	61.02	61.02	61.04	60.61	639,427
September 25, 2025	60.63	60.54	60.54	60.82	60.44	595,200
September 24, 2025	60.88	60.81	60.81	60.9	60.68	579,617
September 23, 2025	60.68	60.84	60.84	61.03	60.64	853,640
September 22, 2025	60.31	60.75	60.75	60.82	60.22	918,400
September 19, 2025	60.4	60.35	60.35	60.5	60.22	1.43M
September 18, 2025	60.27	60.43	60.43	60.6	60.03	524,300
September 17, 2025	60.77	60.72	60.72	61.07	60.52	411,700
September 16, 2025	61.17	60.71	60.71	61.17	60.68	659,305
September 15, 2025	61.31	61.16	61.16	61.32	61.12	523,535
September 12, 2025	60.89	61.09	61.09	61.2	60.76	901,600
September 11, 2025	60.54	60.9	60.9	60.99	60.35	1.03M
September 10, 2025	60.09	60.36	60.36	60.46	60.06	821,100
September 09, 2025	59.84	59.94	59.94	60.09	59.75	423,733
September 08, 2025	60.08	59.81	59.81	60.08	59.57	682,310
September 05, 2025	60.14	59.87	59.87	60.18	59.47	744,763
September 04, 2025	59.9	59.83	59.83	60.01	59.58	785,700
September 03, 2025	59.64	59.63	59.63	59.77	59.46	1.58M
September 02, 2025	59.48	59.75	59.75	59.78	59.4	2.56M
August 29, 2025	60.41	60.35	60.35	60.48	60.28	755,100
August 28, 2025	60.67	60.61	60.61	60.77	60.46	686,800
August 27, 2025	60.51	60.57	60.57	60.69	60.27	1.2M
August 26, 2025	60.68	60.67	60.67	60.7	60.42	973,606
August 25, 2025	61.1	60.65	60.65	61.28	60.61	579,400
August 22, 2025	61.34	61.43	61.43	61.73	61.23	913,255
August 21, 2025	61.27	61.18	61.18	61.47	61.07	836,500
August 20, 2025	61.13	61.31	61.31	61.42	61.13	2.65M
August 19, 2025	60.82	60.94	60.94	60.95	60.68	486,400
August 18, 2025	60.98	60.75	60.75	60.99	60.66	378,029
August 15, 2025	61.02	61	61	61.17	60.83	474,900