iShares Global Infrastructure ETF (IGF)
66.98
-0.12 (-0.18%)
NASDAQ · Last Trade: May 9th, 6:26 AM EDT
Historical Prices For iShares Global Infrastructure ETF (IGF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/08/2026 | 67.49 | 67.58 | 66.96 | 66.98 | 614,973 | 66.98 |
| 5/07/2026 | 67.79 | 67.79 | 67.04 | 67.10 | 505,748 | 67.10 |
| 5/06/2026 | 68.41 | 68.46 | 67.85 | 67.95 | 601,606 | 67.95 |
| 5/05/2026 | 67.94 | 68.32 | 67.72 | 68.00 | 490,253 | 68.00 |
| 5/04/2026 | 67.61 | 68.07 | 67.41 | 67.55 | 715,797 | 67.55 |
| 5/01/2026 | 68.57 | 68.68 | 68.13 | 68.14 | 589,990 | 68.14 |
| 4/30/2026 | 67.22 | 68.56 | 67.06 | 68.53 | 2,349,562 | 68.53 |
| 4/29/2026 | 67.02 | 67.07 | 66.42 | 66.54 | 1,075,040 | 66.54 |
| 4/28/2026 | 67.45 | 67.68 | 67.26 | 67.54 | 550,110 | 67.54 |
| 4/27/2026 | 67.89 | 68.00 | 67.30 | 67.30 | 835,613 | 67.30 |
| 4/24/2026 | 67.38 | 67.75 | 67.12 | 67.75 | 575,158 | 67.75 |
| 4/23/2026 | 67.11 | 67.55 | 66.91 | 67.35 | 854,396 | 67.35 |
| 4/22/2026 | 67.19 | 67.46 | 66.84 | 66.87 | 1,293,397 | 66.87 |
| 4/21/2026 | 67.45 | 67.56 | 66.56 | 66.60 | 821,838 | 66.60 |
| 4/20/2026 | 67.56 | 67.65 | 67.26 | 67.34 | 498,530 | 67.34 |
| 4/17/2026 | 67.56 | 67.61 | 67.22 | 67.56 | 998,976 | 67.56 |
| 4/16/2026 | 67.49 | 67.69 | 67.01 | 67.37 | 738,087 | 67.37 |
| 4/15/2026 | 67.71 | 67.71 | 67.44 | 67.52 | 597,277 | 67.52 |
| 4/14/2026 | 67.92 | 67.97 | 67.44 | 67.91 | 673,840 | 67.91 |
| 4/13/2026 | 68.26 | 68.30 | 67.74 | 67.99 | 745,143 | 67.99 |
| 4/10/2026 | 68.91 | 69.08 | 68.58 | 68.61 | 742,604 | 68.61 |
| 4/09/2026 | 68.62 | 69.55 | 68.61 | 69.03 | 968,449 | 69.03 |
| 4/08/2026 | 68.49 | 68.81 | 67.86 | 68.75 | 826,524 | 68.75 |
| 4/07/2026 | 67.47 | 67.79 | 67.31 | 67.69 | 594,181 | 67.69 |
| 4/06/2026 | 67.69 | 67.82 | 67.52 | 67.65 | 1,107,879 | 67.65 |
| 4/02/2026 | 67.00 | 67.78 | 66.93 | 67.68 | 779,389 | 67.68 |
| 4/01/2026 | 67.26 | 67.57 | 67.01 | 67.22 | 1,287,054 | 67.22 |
| 3/31/2026 | 66.83 | 67.03 | 66.35 | 67.00 | 1,373,575 | 67.00 |
| 3/30/2026 | 66.69 | 67.05 | 66.31 | 66.47 | 2,227,968 | 66.47 |
| 3/27/2026 | 66.14 | 67.02 | 66.14 | 66.38 | 783,825 | 66.38 |
| 3/26/2026 | 66.52 | 66.78 | 66.29 | 66.38 | 1,047,219 | 66.38 |
| 3/25/2026 | 66.85 | 67.15 | 66.62 | 66.86 | 1,575,315 | 66.86 |
| 3/24/2026 | 65.59 | 66.67 | 65.54 | 66.35 | 1,627,025 | 66.35 |
| 3/23/2026 | 65.75 | 66.39 | 65.57 | 65.94 | 1,460,437 | 65.94 |
| 3/20/2026 | 66.89 | 67.06 | 65.04 | 65.30 | 1,798,726 | 65.30 |
| 3/19/2026 | 66.25 | 67.22 | 66.19 | 66.89 | 641,170 | 66.89 |
| 3/18/2026 | 67.20 | 67.20 | 66.56 | 66.56 | 862,148 | 66.56 |
| 3/17/2026 | 67.82 | 67.88 | 67.38 | 67.44 | 799,527 | 67.44 |
| 3/16/2026 | 67.07 | 67.26 | 66.83 | 67.25 | 716,961 | 67.25 |
| 3/13/2026 | 66.96 | 67.31 | 66.37 | 66.50 | 963,141 | 66.50 |
| 3/12/2026 | 66.55 | 67.15 | 66.50 | 66.59 | 697,597 | 66.59 |
| 3/11/2026 | 66.88 | 67.07 | 66.57 | 66.83 | 501,055 | 66.83 |
| 3/10/2026 | 67.15 | 67.52 | 66.80 | 66.94 | 649,438 | 66.94 |
| 3/09/2026 | 66.56 | 67.31 | 66.08 | 67.14 | 987,754 | 67.14 |
| 3/06/2026 | 66.89 | 67.39 | 66.54 | 67.10 | 919,575 | 67.10 |
| 3/05/2026 | 67.65 | 67.83 | 66.91 | 67.30 | 625,467 | 67.30 |
| 3/04/2026 | 67.92 | 68.30 | 67.57 | 68.15 | 605,275 | 68.15 |
| 3/03/2026 | 67.70 | 68.00 | 66.67 | 67.77 | 1,652,720 | 67.77 |
| 3/02/2026 | 68.73 | 69.27 | 68.64 | 68.99 | 739,784 | 68.99 |
| 2/27/2026 | 69.20 | 69.60 | 69.08 | 69.37 | 843,252 | 69.37 |
| 2/26/2026 | 69.16 | 69.49 | 69.02 | 69.25 | 836,822 | 69.25 |
| 2/25/2026 | 68.75 | 69.18 | 68.36 | 69.14 | 799,668 | 69.14 |
| 2/24/2026 | 68.83 | 69.01 | 68.30 | 68.88 | 924,127 | 68.88 |
| 2/23/2026 | 68.56 | 69.17 | 68.33 | 68.68 | 996,328 | 68.68 |
| 2/20/2026 | 68.02 | 68.56 | 67.89 | 68.56 | 739,489 | 68.56 |
| 2/19/2026 | 67.56 | 68.00 | 67.56 | 67.94 | 629,182 | 67.94 |
| 2/18/2026 | 68.60 | 68.63 | 67.83 | 67.98 | 1,373,554 | 67.98 |
| 2/17/2026 | 68.67 | 68.76 | 68.27 | 68.62 | 811,786 | 68.62 |
| 2/13/2026 | 67.52 | 68.42 | 67.46 | 68.35 | 767,081 | 68.35 |
| 2/12/2026 | 67.51 | 67.96 | 67.34 | 67.39 | 1,278,038 | 67.39 |
| 2/11/2026 | 67.26 | 67.54 | 66.90 | 67.45 | 650,071 | 67.45 |
| 2/10/2026 | 66.49 | 66.87 | 66.32 | 66.60 | 805,286 | 66.60 |
| 2/09/2026 | 65.94 | 66.49 | 65.80 | 66.43 | 708,959 | 66.43 |