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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	2,676.5	2,692	2,692	2,699	2,669	40,367
October 16, 2025	2,713	2,702.5	2,702.5	2,714.61	2,698.5	9,492
October 15, 2025	2,711.5	2,704	2,704	2,723	2,697	341,385
October 14, 2025	2,678	2,692	2,692	2,703	2,678	107,469
October 13, 2025	2,688	2,684	2,684	2,692.5	2,672.63	12,306
October 10, 2025	2,691.5	2,680	2,680	2,713.52	2,680	33,724
October 09, 2025	2,701	2,704	2,704	2,711	2,695.5	31,416
October 08, 2025	2,709.5	2,686.5	2,686.5	2,709.5	2,675.86	8,905
October 07, 2025	2,674	2,686.5	2,686.5	2,690	2,670	24,141
October 06, 2025	2,678.5	2,666	2,666	2,678.5	2,662.53	11,237
October 03, 2025	2,659.5	2,664	2,664	2,672.5	2,648	11,504
October 02, 2025	2,635.5	2,651.25	2,651.25	2,657	2,635.5	17,614
October 01, 2025	2,643.5	2,654	2,654	2,654	2,640	15,295
September 30, 2025	2,644.5	2,638	2,638	2,653	2,638	60,476
September 29, 2025	2,643.47	2,641	2,641	2,644.84	2,630.5	11,027
September 26, 2025	2,633.5	2,635	2,635	2,646.5	2,623.5	28,810
September 25, 2025	2,622	2,636	2,636	2,641	2,615	16,297
September 24, 2025	2,601.5	2,615	2,615	2,619.5	2,599	7,146
September 23, 2025	2,577.5	2,587.5	2,587.5	2,591	2,572	15,323
September 22, 2025	2,572	2,576	2,576	2,576	2,563.5	13,764
September 19, 2025	2,567.5	2,576.5	2,576.5	2,576.5	2,559.5	24,603
September 18, 2025	2,554.5	2,559.5	2,559.5	2,560	2,541.5	19,421
September 17, 2025	2,543	2,554	2,554	2,555.5	2,535.5	9,508
September 16, 2025	2,559.5	2,549	2,545.86	2,564	2,545.86	22,443
September 15, 2025	2,576.5	2,570.5	2,570.5	2,578	2,566	6,335
September 12, 2025	2,564.5	2,574	2,574	2,581	2,560.5	12,842

iShares Global Infrastructure UCITS ETF (INFR.L) LSE