iShares Global Infrastructure ETF (IGF)

53.21Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	53.16	53.35	52.74	53.21	396,025	53.21
3/04/2025	53.17	53.72	52.79	53.15	489,636	53.15
3/03/2025	53.65	53.87	52.92	53.22	808,585	53.22
2/28/2025	52.82	53.48	52.82	53.47	1,496,641	53.47
2/27/2025	53.52	53.52	52.80	52.85	569,070	52.85
2/26/2025	53.39	53.74	53.27	53.50	549,734	53.50
2/25/2025	53.59	53.59	52.72	53.40	800,216	53.40
2/24/2025	54.01	54.01	53.47	53.58	611,983	53.58
2/21/2025	54.18	54.18	53.48	53.62	539,555	53.62
2/20/2025	54.11	54.38	53.74	54.27	726,918	54.27
2/19/2025	54.12	54.40	54.07	54.29	468,440	54.29
2/18/2025	54.07	54.44	54.04	54.43	537,276	54.43
2/14/2025	54.56	54.62	54.14	54.16	531,028	54.16
2/13/2025	54.11	54.41	53.97	54.38	391,609	54.38
2/12/2025	53.72	54.17	53.50	54.10	469,393	54.10
2/11/2025	53.86	54.13	53.49	54.13	326,933	54.13
2/10/2025	53.67	54.09	53.48	53.97	9,116,709	53.97
2/07/2025	53.74	53.78	53.27	53.37	615,217	53.37
2/06/2025	53.87	53.89	53.36	53.63	436,928	53.63
2/05/2025	53.71	54.05	53.63	53.84	955,798	53.84
2/04/2025	53.36	53.55	53.04	53.35	400,265	53.35
2/03/2025	52.52	53.48	52.31	53.33	481,235	53.33
1/31/2025	53.98	53.98	53.09	53.19	785,766	53.19
1/30/2025	53.56	54.17	53.55	53.98	1,059,940	53.98
1/29/2025	53.14	53.60	53.06	53.29	1,192,433	53.29
1/28/2025	53.53	53.78	52.86	53.27	1,891,596	53.27
1/27/2025	53.92	54.00	53.04	53.53	495,054	53.53
1/24/2025	54.29	54.60	54.28	54.51	419,801	54.51
1/23/2025	54.20	54.54	54.12	54.32	348,609	54.32
1/22/2025	54.76	54.79	54.02	54.07	504,719	54.07
1/21/2025	54.49	54.99	54.41	54.84	773,261	54.84
1/17/2025	54.04	54.46	53.94	54.23	493,922	54.23
1/16/2025	53.18	53.85	53.17	53.85	465,174	53.85
1/15/2025	53.47	53.63	53.30	53.40	639,650	53.40
1/14/2025	52.25	52.83	52.16	52.76	561,881	52.76
1/13/2025	51.97	52.03	51.69	51.96	368,287	51.96
1/10/2025	52.63	52.75	52.04	52.08	814,592	52.08
1/08/2025	52.58	52.77	52.25	52.74	523,991	52.74
1/07/2025	53.27	53.33	52.88	52.96	365,907	52.96
1/06/2025	53.33	53.33	53.00	53.12	393,754	53.12
1/03/2025	53.03	53.21	52.90	53.00	243,155	53.00
1/02/2025	52.50	52.84	52.40	52.67	484,748	52.67
12/31/2024	52.33	0.00	52.33	52.27	0	52.27
12/30/2024	52.11	52.41	51.94	52.33	5,176,247	52.33
12/27/2024	52.25	52.44	52.13	52.33	421,395	52.33
12/26/2024	52.48	52.58	52.30	52.46	422,997	52.46
12/24/2024	52.21	52.57	52.13	52.42	286,709	52.42
12/23/2024	51.96	52.30	51.61	52.29	714,641	52.29
12/20/2024	51.19	52.10	51.08	51.88	1,039,818	51.88
12/19/2024	51.27	51.49	51.15	51.20	788,702	51.20
12/18/2024	52.20	52.21	50.93	50.99	3,695,164	50.99
12/17/2024	52.10	52.27	51.95	52.19	346,331	52.19
12/16/2024	53.49	53.49	53.19	53.19	206,356	52.34
12/13/2024	53.67	53.67	53.39	53.51	282,536	52.66
12/12/2024	53.74	53.95	53.48	53.52	341,448	52.67
12/11/2024	54.05	54.11	53.65	53.82	3,883,710	52.96
12/10/2024	54.29	54.29	53.94	54.02	665,147	53.16
12/09/2024	55.28	55.28	54.45	54.51	154,642	53.64
12/06/2024	55.53	55.55	54.79	54.81	305,254	53.94