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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,585.5	2,580.25	2,580.25	2,590.5	2,578	32,446
August 15, 2025	2,592.5	2,577.5	2,577.5	2,592.5	2,573.42	11,495
August 14, 2025	2,584	2,586.5	2,586.5	2,590	2,574	15,430
August 13, 2025	2,603.5	2,599	2,580.21	2,606.5	2,594	34,745
August 12, 2025	2,626.5	2,594.25	2,575.49	2,626.5	2,591.5	15,915
August 11, 2025	2,613	2,618.5	2,599.57	2,630	2,611.5	20,072
August 08, 2025	2,635	2,621.5	2,621.5	2,640	2,620.92	9,666
August 07, 2025	2,652	2,626	2,626	2,652	2,626	18,003
August 06, 2025	2,648	2,644	2,644	2,653	2,632.5	11,226
August 05, 2025	2,658.5	2,640	2,640	2,661.5	2,640	20,704
August 04, 2025	2,646.5	2,653.25	2,653.25	2,654	2,626	12,545
August 01, 2025	2,628	2,627.25	2,627.25	2,630.5	2,616	28,057
July 31, 2025	2,613.5	2,616.25	2,616.25	2,632.64	2,606.94	17,345
July 30, 2025	2,611.5	2,622.5	2,622.5	2,627	2,601	14,504
July 29, 2025	2,595.5	2,606.75	2,606.75	2,608.5	2,593	16,868
July 28, 2025	2,615.5	2,598	2,598	2,618.5	2,588.5	20,376
July 25, 2025	2,596	2,597.5	2,597.5	2,609.5	2,593.5	87,747
July 24, 2025	2,591	2,593.5	2,593.5	2,597.5	2,584.5	23,117
July 23, 2025	2,615.5	2,587	2,587	2,619	2,587	32,050
July 22, 2025	2,596.5	2,609.5	2,609.5	2,619	2,592.5	15,034
July 21, 2025	2,597.5	2,597	2,597	2,601.5	2,590	12,104
July 18, 2025	2,588.5	2,595.5	2,595.5	2,599.5	2,580	7,582
July 17, 2025	2,584	2,579.5	2,579.5	2,587.5	2,575	11,404
July 16, 2025	2,569.5	2,562.25	2,562.25	2,582	2,562	7,642
July 15, 2025	2,581.5	2,568.5	2,568.5	2,588	2,568.5	11,569
July 14, 2025	2,557.5	2,577.5	2,577.5	2,578.5	2,556.5	18,797
July 11, 2025	2,548.5	2,553	2,553	2,563.5	2,542.44	30,351
July 10, 2025	2,525	2,546.75	2,546.75	2,555.73	2,525	8,940
July 09, 2025	2,535.5	2,533	2,533	2,538	2,521.88	766,112
July 08, 2025	2,533.5	2,535.5	2,535.5	2,543	2,528	15,960
July 07, 2025	2,544	2,536	2,536	2,556	2,533.43	5,376
July 04, 2025	2,544	2,541.5	2,541.5	2,547.5	2,535.13	14,605
July 03, 2025	2,543.5	2,547.25	2,547.25	2,554.5	2,540.5	48,168
July 02, 2025	2,544.5	2,542.5	2,542.5	2,565.5	2,540.5	25,215
July 01, 2025	2,522.5	2,539	2,539	2,545	2,516.5	35,771
June 30, 2025	2,505.5	2,517.5	2,517.5	2,525	2,500	104,718
June 27, 2025	2,505.5	2,519	2,519	2,524.5	2,447	11,598
June 26, 2025	2,492.5	2,500.25	2,500.25	2,507	2,490	35,763
June 25, 2025	2,527.5	2,498	2,498	2,539	2,498	13,501
June 24, 2025	2,532	2,526.25	2,526.25	2,544.5	2,517.56	14,844
June 23, 2025	2,525	2,535.5	2,535.5	2,553	2,517	13,254
June 20, 2025	2,512	2,534	2,534	2,534	2,511.5	16,745
June 19, 2025	2,543	2,517	2,517	2,543	2,513.88	24,414
June 18, 2025	2,523	2,520	2,520	2,528	2,517	14,471
June 17, 2025	2,514	2,510.5	2,510.5	2,528.26	2,508	16,181
June 16, 2025	2,538.48	2,528	2,528	2,540	2,527	30,570
June 13, 2025	2,546.5	2,538.75	2,538.75	2,548	2,523.5	26,177
June 12, 2025	2,529	2,526.25	2,526.25	2,532	2,515.5	19,899
June 11, 2025	2,546.5	2,518	2,518	2,547	2,518	23,074
June 10, 2025	2,514	2,532.25	2,532.25	2,534.08	2,514	28,784
June 09, 2025	2,522	2,521.5	2,521.5	2,534.5	2,514.5	52,654
June 06, 2025	2,539	2,533.75	2,533.75	2,548.52	2,533	25,540
June 05, 2025	2,530.5	2,522	2,522	2,530.5	2,514.5	63,967
June 04, 2025	2,552	2,538.75	2,538.75	2,560.5	2,536.5	13,350
June 03, 2025	2,536.5	2,543.5	2,543.5	2,550	2,536.5	92,908
June 02, 2025	2,530	2,531.5	2,531.5	2,540	2,523.36	163,835
May 30, 2025	2,527.5	2,537.5	2,537.5	2,546	2,522.5	10,767
May 29, 2025	2,525	2,522.25	2,522.25	2,533.5	2,508.5	24,861
May 28, 2025	2,543.5	2,524.5	2,524.5	2,543.5	2,524.5	7,516
May 27, 2025	2,538	2,539.5	2,539.5	2,545	2,523.82	116,531

iShares Global Infrastructure UCITS ETF (INFR.L) LSE