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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	2,705.6	2,706.5	2,706.5	2,717.5	2,698	44,770
November 24, 2025	2,710.5	2,689	2,689	2,728.5	2,689	25,104
November 21, 2025	2,716	2,693.5	2,693.5	2,727	2,693.5	56,618
November 20, 2025	2,722.5	2,716	2,716	2,726.5	2,700.5	25,860
November 19, 2025	2,705	2,703.25	2,703.25	2,724	2,702	55,555
November 18, 2025	2,729.5	2,720	2,720	2,729.5	2,710.5	28,755
November 17, 2025	2,714	2,721	2,721	2,735	2,711	40,855
November 14, 2025	2,729	2,720	2,720	2,732	2,686.5	25,860
November 13, 2025	2,752	2,722.5	2,722.5	2,752	2,720	33,711
November 12, 2025	2,760	2,749.5	2,749.5	2,770	2,742	14,168
November 11, 2025	2,741.5	2,738.5	2,738.5	2,742.5	2,728	22,996
November 10, 2025	2,703	2,705.5	2,705.5	2,735	2,703	55,527
November 07, 2025	2,717	2,699.25	2,699.25	2,723.5	2,685	182,068
November 06, 2025	2,711.5	2,710.5	2,710.5	2,719.5	2,700	12,839
November 05, 2025	2,721	2,705	2,705	2,733	2,704	28,307
November 04, 2025	2,685.5	2,692	2,692	2,705	2,678	15,970
November 03, 2025	2,674.5	2,674.5	2,674.5	2,707.5	2,667	18,842
October 31, 2025	2,696.5	2,688	2,688	2,699	2,672.5	7,893
October 30, 2025	2,685.5	2,694	2,694	2,700.16	2,667.5	208,316
October 29, 2025	2,701.5	2,686	2,686	2,701.5	2,680.32	268,804
October 28, 2025	2,714.5	2,686.5	2,686.5	2,728	2,686.5	8,017
October 27, 2025	2,708.5	2,689.5	2,689.5	2,708.5	2,681.5	15,646
October 24, 2025	2,708	2,699.5	2,699.5	2,708	2,685.5	10,602
October 23, 2025	2,715.5	2,699	2,699	2,727	2,693	7,513
October 22, 2025	2,716.5	2,707.5	2,707.5	2,716.5	2,702.5	10,319
October 21, 2025	2,707	2,701	2,701	2,714.5	2,697	17,725
October 20, 2025	2,698	2,696.5	2,696.5	2,709	2,690	15,820

iShares Global Infrastructure UCITS ETF (INFR.L) LSE