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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	61.16	61.35	61.35	61.45	60.91	551,500
November 20, 2025	61.74	61	61	62	60.97	620,700
November 19, 2025	61.48	61.4	61.4	61.67	61.21	733,239
November 18, 2025	61.6	61.57	61.57	61.99	61.51	453,300
November 17, 2025	61.99	61.85	61.85	62.32	61.68	1.54M
November 14, 2025	61.7	62.18	62.18	62.35	61.63	556,300
November 13, 2025	62.34	61.86	61.86	62.4	61.83	578,600
November 12, 2025	62.41	62.49	62.49	62.58	62.2	597,620
November 11, 2025	62.28	62.36	62.36	62.42	62.17	396,400
November 10, 2025	61.93	61.95	61.95	62.03	61.58	653,100
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

iShares Global Infrastructure ETF (IGF) NASDAQ