iShares Global Infrastructure UCITS ETF - INFR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,921	2,922.5	2,922.5	2,935.92	2,904.1	13,442
February 19, 2026	2,918	2,918.5	2,918.5	2,921	2,886.5	115,627
February 18, 2026	2,926	2,904.5	2,904.5	2,949	2,904.5	26,243
February 17, 2026	2,940	2,945	2,945	2,960	2,930.5	43,622
February 16, 2026	2,933.5	2,927	2,927	2,936	2,911.5	13,432
February 13, 2026	2,886.5	2,918.5	2,918.5	2,918.5	2,868.5	63,005
February 12, 2026	2,859	2,895	2,895	2,895	2,850	116,094
February 11, 2026	2,836.5	2,849.5	2,849.5	2,849.5	2,811.5	28,852
February 10, 2026	2,799.5	2,807	2,807	2,807	2,775	31,909
February 09, 2026	2,785.5	2,779	2,779	2,790.5	2,759.52	28,142
February 06, 2026	2,784.5	2,767.5	2,767.5	2,794.5	2,766.5	23,607
February 05, 2026	2,776.5	2,767.25	2,767.25	2,779.5	2,743.5	35,456
February 04, 2026	2,709.5	2,751.5	2,751.5	2,757.5	2,709.5	51,622
February 03, 2026	2,682.5	2,715.5	2,715.5	2,717	2,675.5	100,480
February 02, 2026	2,696.5	2,677	2,677	2,727	2,677	39,431
January 30, 2026	2,691	2,686	2,686	2,701.5	2,673	28,712
January 29, 2026	2,652	2,679	2,679	2,692	2,652	33,684
January 28, 2026	2,681.5	2,672	2,672	2,681.5	2,652.5	13,980
January 27, 2026	2,677	2,662.5	2,662.5	2,677	2,647.5	33,094
January 26, 2026	2,669	2,658.5	2,658.5	2,680	2,649	73,727
January 23, 2026	2,690.5	2,677.5	2,677.5	2,690.5	2,664	10,741
January 22, 2026	2,700	2,690	2,690	2,708.5	2,683.81	86,334
January 21, 2026	2,681.5	2,681	2,680.96	2,695	2,673	59,675
January 20, 2026	2,668	2,679	2,679	2,692	2,667.5	13,371
January 19, 2026	2,695	2,688.5	2,688.5	2,708	2,688.5	16,827
January 16, 2026	2,689.5	2,697.5	2,697.5	2,699	2,675.5	20,082
January 15, 2026	2,656	2,679.5	2,679.5	2,686	2,656	61,112
January 14, 2026	2,650	2,658	2,658	2,659.08	2,637	25,945
January 13, 2026	2,635	2,627	2,627	2,642.5	2,622.5	49,401
January 12, 2026	2,641.5	2,616	2,616	2,642.88	2,616	38,603
January 09, 2026	2,645.5	2,643	2,643	2,657.5	2,626	714,859
January 08, 2026	2,604.5	2,638.25	2,638.25	2,644.64	2,604.5	97,139
January 07, 2026	2,648	2,625.5	2,625.5	2,651	2,622.5	33,505
January 06, 2026	2,627.5	2,631	2,631	2,642	2,623	11,554
January 05, 2026	2,642.5	2,605.5	2,605.5	2,680.5	2,605.5	16,801
January 02, 2026	2,648	2,636.5	2,636.5	2,664	2,635	8,685
December 31, 2025	2,668.5	2,652.5	2,652.5	2,668.5	2,650.5	13,002
December 30, 2025	2,646.5	2,649	2,649	2,652	2,632.5	4,983
December 29, 2025	2,643.5	2,643.5	2,643.5	2,650	2,629	16,023
December 24, 2025	2,630	2,631	2,631	2,631	2,622.5	8,507
December 23, 2025	2,633	2,622.5	2,622.5	2,633	2,611.5	50,795
December 22, 2025	2,624.5	2,605.5	2,605.5	2,632	2,600	31,030
December 19, 2025	2,655	2,648	2,648	2,655	2,631.5	24,550
December 18, 2025	2,661	2,648.5	2,648.5	2,661	2,608.42	26,678
December 17, 2025	2,662.5	2,639	2,639	2,662.5	2,632.86	19,667
December 16, 2025	2,663	2,617.5	2,617.5	2,670	2,617.5	50,624
December 15, 2025	2,654	2,646	2,646	2,666	2,646	95,994
December 12, 2025	2,652	2,649.5	2,649.5	2,660.5	2,643	13,641
December 11, 2025	2,638.5	2,638	2,638	2,663.05	2,613.5	7,189
December 10, 2025	2,637	2,642.5	2,642.5	2,651.5	2,637	34,487
December 09, 2025	2,670.5	2,655	2,655	2,670.5	2,641	24,986
December 08, 2025	2,663	2,662.5	2,662.5	2,675	2,650.5	47,097
December 05, 2025	2,684	2,680	2,680	2,684	2,672	7,259
December 04, 2025	2,668	2,679	2,679	2,682	2,667	12,249
December 03, 2025	2,712	2,672.25	2,672.25	2,712	2,667.5	18,062
December 02, 2025	2,709.5	2,707.5	2,707.5	2,722.5	2,703	33,819
December 01, 2025	2,733	2,714	2,714	2,743.5	2,714	54,608
November 28, 2025	2,746	2,733	2,733	2,746	2,719.5	9,225
November 27, 2025	2,732	2,724	2,724	2,732	2,714.5	43,874
November 26, 2025	2,724.5	2,719.5	2,719.5	2,724.5	2,705.94	10,054

iShares Global Infrastructure UCITS ETF (INFR.L) LSE