iShares Global Infrastructure ETF (IGF)

Last Price67.63

Change-0.14 (-0.21%)

NASDAQ · Last Trade: Mar 4th, 10:16 AM EST

Historical Prices For iShares Global Infrastructure ETF (IGF)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
2/06/2026	65.58	65.84	65.39	65.73	1,321,186	65.73
2/05/2026	64.64	65.09	64.48	64.92	1,053,704	64.92
2/04/2026	65.36	65.47	64.63	64.70	789,461	64.70
2/03/2026	63.86	64.87	63.85	64.86	736,194	64.86
2/02/2026	64.29	64.58	63.84	63.96	1,051,093	63.96
1/30/2026	64.81	64.96	63.78	64.41	1,105,222	64.41
1/29/2026	64.94	65.17	64.38	64.79	1,333,165	64.79
1/28/2026	64.19	64.42	64.02	64.35	2,224,434	64.35
1/27/2026	63.70	64.49	63.59	64.43	975,939	64.43
1/26/2026	63.42	63.73	63.35	63.40	826,978	63.40
1/23/2026	62.78	63.05	62.60	63.04	786,211	63.04
1/22/2026	62.94	63.11	62.58	62.86	946,261	62.86
1/21/2026	62.42	62.59	62.09	62.47	1,002,404	62.47
1/20/2026	62.29	62.50	62.01	62.12	942,200	62.12
1/16/2026	61.73	62.30	61.72	62.24	616,196	62.24
1/15/2026	61.83	62.13	61.67	61.85	1,846,678	61.85
1/14/2026	61.62	61.95	61.55	61.82	453,479	61.82
1/13/2026	61.43	61.71	61.27	61.50	721,388	61.50
1/12/2026	61.80	62.02	61.72	61.85	457,579	61.85
1/09/2026	61.85	62.06	61.66	61.80	620,053	61.80
1/08/2026	61.50	61.80	61.44	61.68	532,518	61.68
1/07/2026	61.98	61.99	61.27	61.33	471,053	61.33
1/06/2026	62.06	62.13	61.49	61.70	1,105,904	61.70
1/05/2026	62.08	62.08	61.13	61.83	1,093,204	61.83
1/02/2026	61.63	62.03	61.48	61.94	886,472	61.94
12/31/2025	61.63	61.70	61.27	61.36	3,873,948	61.36
12/30/2025	61.75	61.83	61.59	61.72	689,414	61.72
12/29/2025	61.65	61.90	61.61	61.72	409,681	61.72
12/26/2025	61.90	61.91	61.67	61.83	486,117	61.83
12/24/2025	61.76	61.85	61.70	61.81	245,329	61.81
12/23/2025	61.27	61.77	61.13	61.75	2,909,144	61.75
12/22/2025	60.83	61.17	60.69	61.13	928,238	61.13
12/19/2025	61.01	61.20	60.77	60.77	974,727	60.77
12/18/2025	60.89	61.20	60.84	60.87	490,736	60.87
12/17/2025	60.80	60.85	60.60	60.72	1,259,172	60.72
12/16/2025	61.28	61.28	60.58	60.78	820,558	60.78
12/15/2025	62.30	62.32	62.03	62.27	678,970	61.27
12/12/2025	62.38	62.48	61.83	62.04	786,660	61.05
12/11/2025	61.69	62.23	61.63	62.19	798,775	61.20
12/10/2025	61.64	61.64	61.22	61.56	1,019,886	60.58
12/09/2025	61.76	62.01	61.52	61.54	1,228,875	60.56
12/08/2025	62.15	62.15	61.63	61.69	656,983	60.70
12/05/2025	62.47	62.48	61.98	62.00	391,318	61.01
12/04/2025	62.34	62.58	62.24	62.33	693,545	61.33