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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,573	2,546	2,546	2,574	2,546	10,146
September 04, 2025	2,573.5	2,568	2,568	2,583	2,567.5	15,922
September 03, 2025	2,578	2,571	2,571	2,584.5	2,568.5	9,886
September 02, 2025	2,574.5	2,590.5	2,590.5	2,595.5	2,570	20,485
September 01, 2025	2,583	2,575	2,575	2,586	2,573.5	15,039
August 29, 2025	2,580	2,580.25	2,580.25	2,592.5	2,578	18,501
August 28, 2025	2,593	2,580	2,580	2,600.5	2,578.5	9,694
August 27, 2025	2,595.5	2,591	2,591	2,603	2,591	27,162
August 26, 2025	2,592	2,582.5	2,582.5	2,599	2,490.5	20,467
August 22, 2025	2,622.5	2,620	2,620	2,638	2,611	10,417
August 21, 2025	2,628	2,626.75	2,626.75	2,632	2,547.5	13,557
August 20, 2025	2,605	2,620.25	2,620.25	2,631.5	2,599	44,754
August 19, 2025	2,584	2,594	2,594	2,594.77	2,566.5	47,756
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

iShares Global Infrastructure UCITS ETF (INFR.L) LSE