iShares Global Infrastructure ETF - IGF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	60.84	60.88	60.88	60.97	60.71	583,300
August 13, 2025	61.01	60.98	60.98	61.06	60.69	465,515
August 12, 2025	60.4	60.75	60.75	60.75	60.25	403,015
August 11, 2025	60.42	60.37	60.37	60.44	60.16	257,619
August 08, 2025	60.56	60.3	60.3	60.67	60.24	953,500
August 07, 2025	60.17	60.38	60.38	60.47	60.03	550,946
August 06, 2025	60.12	60.06	60.06	60.26	59.72	377,740
August 05, 2025	60.18	59.97	59.97	60.23	59.78	525,315
August 04, 2025	59.77	60.04	60.04	60.12	59.72	801,012
August 01, 2025	59.03	59.2	59.2	59.37	58.79	483,137
July 31, 2025	58.59	59.08	59.08	59.2	58.59	1.02M
July 30, 2025	59.14	59.16	59.16	59.55	58.97	470,335
July 29, 2025	58.75	59.18	59.18	59.18	58.69	380,447
July 28, 2025	59.21	58.7	58.7	59.21	58.59	198,400
July 25, 2025	59.22	59.36	59.36	59.41	59.13	289,100
July 24, 2025	59.29	59.25	59.25	59.43	59.18	837,446
July 23, 2025	59.57	59.42	59.42	59.61	59.19	511,233
July 22, 2025	59.2	59.41	59.41	59.42	59.12	897,745
July 21, 2025	59.4	59.11	59.11	59.49	59.05	498,530
July 18, 2025	58.99	59.12	59.12	59.33	58.91	584,000
July 17, 2025	58.52	58.68	58.68	58.77	58.39	327,900
July 16, 2025	58.44	58.54	58.54	58.63	58.2	521,300
July 15, 2025	58.9	58.29	58.29	58.9	58.12	390,208
July 14, 2025	58.7	59.01	59.01	59.04	58.64	401,716
July 11, 2025	58.64	58.69	58.69	58.76	58.47	557,807
July 10, 2025	58.41	58.84	58.84	58.84	58.27	473,200
July 09, 2025	58.4	58.51	58.51	58.61	58.17	632,841
July 08, 2025	58.48	58.34	58.34	58.48	57.96	532,098
July 07, 2025	58.7	58.59	58.59	58.83	58.4	636,300
July 03, 2025	58.97	59.05	59.05	59.15	58.83	431,929
July 02, 2025	59.03	59.01	59.01	59.05	58.64	827,000
July 01, 2025	59.1	59.08	59.08	59.23	58.78	959,732
June 30, 2025	58.61	59.2	59.2	59.24	58.6	988,213
June 27, 2025	58.78	58.69	58.69	58.95	58.48	1.76M
June 26, 2025	58.35	58.64	58.64	58.68	58.27	1.09M
June 25, 2025	58.32	58.05	58.05	58.32	57.91	4.9M
June 24, 2025	58.25	58.41	58.41	58.57	58.06	1.51M
June 23, 2025	57.65	58.14	58.14	58.18	57.61	1.1M
June 20, 2025	57.95	57.73	57.73	58.02	57.69	1.13M
June 18, 2025	58	57.9	57.9	58.15	57.79	1.16M
June 17, 2025	58.36	57.87	57.87	58.46	57.77	3.05M
June 16, 2025	58.94	58.37	58.37	59.13	58.29	654,500
June 13, 2025	59.43	59.42	58.44	59.66	59.24	605,250
June 12, 2025	59.24	59.83	58.84	59.83	59.24	524,200
June 11, 2025	59.41	59.31	58.33	59.51	59.23	330,100
June 10, 2025	59.23	59.14	59.14	59.36	58.95	424,200
June 09, 2025	59.47	59.05	59.05	59.47	58.95	452,441
June 06, 2025	59.61	59.61	59.61	59.61	59.23	701,512
June 05, 2025	59.47	59.38	59.38	59.47	59.24	389,100
June 04, 2025	59.61	59.16	59.16	59.74	59.16	2.58M
June 03, 2025	59.7	59.42	59.42	59.7	59.27	421,037
June 02, 2025	59.02	59.64	59.64	59.65	58.92	668,822
May 30, 2025	58.66	59	59	59.07	58.57	376,041
May 29, 2025	58.68	58.71	58.71	58.74	58.38	573,708
May 28, 2025	58.6	58.39	58.39	58.72	58.32	739,300
May 27, 2025	59.1	58.97	58.97	59.1	58.85	643,129
May 23, 2025	58.02	58.74	58.74	58.78	57.97	354,958
May 22, 2025	58.45	58.16	58.16	58.45	57.87	432,203

iShares Global Infrastructure ETF (IGF) NASDAQ