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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.02	68.56	68.56	68.56	67.89	739,500
February 19, 2026	67.62	67.94	67.94	68	67.59	626,667
February 18, 2026	68.6	67.98	67.98	68.63	67.83	1.37M
February 17, 2026	68.67	68.62	68.62	68.76	68.27	811,836
February 13, 2026	67.52	68.35	68.35	68.42	67.46	767,100
February 12, 2026	67.51	67.39	67.39	67.96	67.34	1.28M
February 11, 2026	67.26	67.45	67.44	67.54	66.93	648,901
February 10, 2026	66.5	66.6	66.6	66.87	66.33	805,286
February 09, 2026	65.94	66.43	66.43	66.49	65.8	709,000
February 06, 2026	65.58	65.73	65.73	65.84	65.39	1.32M
February 05, 2026	64.65	64.92	64.92	65.09	64.49	1.05M
February 04, 2026	65.36	64.7	64.7	65.47	64.63	789,500
February 03, 2026	63.86	64.86	64.86	64.87	63.85	736,700
February 02, 2026	64.29	63.96	63.96	64.58	63.84	1.05M
January 30, 2026	64.81	64.41	64.41	64.96	63.78	1.11M
January 29, 2026	64.94	64.79	64.79	65.17	64.38	1.33M
January 28, 2026	64.19	64.35	64.35	64.43	64.02	2.22M
January 27, 2026	63.7	64.43	64.43	64.49	63.6	975,955
January 26, 2026	63.42	63.4	63.4	63.73	63.36	827,000
January 23, 2026	62.78	63.04	63.04	63.05	62.6	786,211
January 22, 2026	62.94	62.86	62.86	63.11	62.58	946,300
January 21, 2026	62.42	62.47	62.47	62.59	62.09	1M
January 20, 2026	62.29	62.12	62.12	62.5	62.01	942,200
January 16, 2026	61.73	62.24	62.24	62.3	61.72	616,200
January 15, 2026	61.83	61.85	61.85	62.13	61.67	1.85M
January 14, 2026	61.62	61.82	61.82	61.95	61.55	453,532
January 13, 2026	61.43	61.5	61.5	61.71	61.28	720,915
January 12, 2026	61.81	61.85	61.85	62.02	61.72	457,600
January 09, 2026	61.85	61.8	61.8	62.06	61.66	620,100
January 08, 2026	61.5	61.68	61.68	61.8	61.44	530,509
January 07, 2026	61.98	61.33	61.33	61.99	61.27	471,100
January 06, 2026	62.06	61.7	61.7	62.13	61.49	1.11M
January 05, 2026	62.08	61.83	61.83	62.08	61.13	1.09M
January 02, 2026	61.63	61.94	61.94	62.03	61.48	886,500
December 31, 2025	61.63	61.36	61.36	61.7	61.27	3.75M
December 30, 2025	61.75	61.72	61.72	61.83	61.6	689,414
December 29, 2025	61.65	61.72	61.72	61.9	61.61	409,700
December 26, 2025	61.87	61.83	61.82	61.91	61.67	484,202
December 24, 2025	61.76	61.81	61.81	61.86	61.7	245,329
December 23, 2025	61.27	61.75	61.75	61.77	61.13	2.91M
December 22, 2025	60.83	61.13	61.13	61.17	60.69	928,238
December 19, 2025	61.01	60.77	60.77	61.2	60.77	974,727
December 18, 2025	60.89	60.87	60.87	61.2	60.84	490,736
December 17, 2025	60.8	60.72	60.72	60.86	60.6	1.26M
December 16, 2025	61.28	60.78	60.78	61.28	60.58	820,600
December 15, 2025	62.3	62.27	61.27	62.32	62.04	679,000
December 12, 2025	62.38	62.04	62.04	62.48	61.83	786,660
December 11, 2025	61.69	62.19	62.19	62.24	61.64	798,800
December 10, 2025	61.64	61.56	61.56	61.64	61.22	1.02M
December 09, 2025	61.76	61.54	61.54	62.01	61.53	1.23M
December 08, 2025	62.15	61.69	61.69	62.15	61.64	657,000
December 05, 2025	62.47	62	62	62.48	61.99	391,318
December 04, 2025	62.34	62.33	62.33	62.58	62.25	671,282
December 03, 2025	62.48	62.44	62.44	62.57	62.34	428,000
December 02, 2025	62.89	62.36	62.36	62.89	62.27	593,400
December 01, 2025	62.94	62.57	62.57	62.94	62.54	536,000
November 28, 2025	62.71	63.06	63.06	63.12	62.61	248,701
November 26, 2025	62.25	62.73	62.73	62.83	62.16	623,200
November 25, 2025	61.89	62.17	62.17	62.18	61.71	1.21M
November 24, 2025	61.51	61.82	61.82	61.95	61.33	1.12M

iShares Global Infrastructure ETF (IGF) NASDAQ