iShares Global Infrastructure ETF (IGF)
66.54
-0.11 (-0.17%)
NASDAQ· Last Trade: Jul 21st, 11:51 AM EDT
Historical Prices For iShares Global Infrastructure ETF (IGF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/20/2026 | 67.10 | 67.32 | 66.61 | 66.65 | 348,873 | 66.65 |
| 7/17/2026 | 67.16 | 67.50 | 66.82 | 66.94 | 676,813 | 66.94 |
| 7/16/2026 | 66.57 | 66.94 | 66.50 | 66.87 | 672,469 | 66.87 |
| 7/15/2026 | 67.16 | 67.36 | 66.89 | 67.01 | 452,436 | 67.01 |
| 7/14/2026 | 67.26 | 67.55 | 67.02 | 67.12 | 525,190 | 67.12 |
| 7/13/2026 | 67.10 | 67.31 | 67.00 | 67.01 | 395,366 | 67.01 |
| 7/10/2026 | 66.85 | 66.95 | 66.64 | 66.91 | 573,536 | 66.91 |
| 7/09/2026 | 66.96 | 67.06 | 66.71 | 66.75 | 453,944 | 66.75 |
| 7/08/2026 | 66.86 | 67.02 | 66.75 | 66.99 | 772,320 | 66.99 |
| 7/07/2026 | 67.23 | 67.61 | 67.09 | 67.17 | 441,906 | 67.17 |
| 7/06/2026 | 67.10 | 67.26 | 66.92 | 67.03 | 534,666 | 67.03 |
| 7/02/2026 | 66.58 | 66.91 | 66.41 | 66.87 | 606,967 | 66.87 |
| 7/01/2026 | 66.16 | 66.26 | 65.74 | 65.79 | 1,121,823 | 65.79 |
| 6/30/2026 | 67.07 | 67.11 | 66.55 | 66.60 | 2,553,966 | 66.60 |
| 6/29/2026 | 67.54 | 67.57 | 67.02 | 67.37 | 493,162 | 67.37 |
| 6/26/2026 | 67.44 | 67.69 | 67.34 | 67.42 | 433,362 | 67.42 |
| 6/25/2026 | 66.92 | 67.61 | 66.92 | 67.32 | 1,848,482 | 67.32 |
| 6/24/2026 | 66.39 | 66.63 | 66.23 | 66.60 | 734,090 | 66.60 |
| 6/23/2026 | 66.02 | 66.44 | 65.84 | 66.36 | 703,874 | 66.36 |
| 6/22/2026 | 66.50 | 66.57 | 66.14 | 66.38 | 714,988 | 66.38 |
| 6/18/2026 | 66.28 | 66.65 | 66.02 | 66.36 | 601,025 | 66.36 |
| 6/17/2026 | 66.62 | 66.74 | 65.83 | 65.98 | 833,467 | 65.98 |
| 6/16/2026 | 66.77 | 67.14 | 66.66 | 66.73 | 1,104,845 | 66.73 |
| 6/15/2026 | 66.49 | 66.84 | 66.27 | 66.65 | 644,458 | 66.65 |
| 6/12/2026 | 66.85 | 67.39 | 66.72 | 67.30 | 425,112 | 66.37 |
| 6/11/2026 | 66.25 | 67.09 | 66.25 | 66.85 | 805,192 | 65.92 |
| 6/10/2026 | 66.03 | 66.41 | 66.03 | 66.05 | 709,624 | 65.13 |
| 6/09/2026 | 66.19 | 66.19 | 65.61 | 65.99 | 777,045 | 65.07 |
| 6/08/2026 | 66.41 | 66.53 | 65.67 | 65.70 | 481,664 | 64.79 |
| 6/05/2026 | 66.61 | 66.74 | 66.10 | 66.18 | 680,557 | 65.26 |
| 6/04/2026 | 66.72 | 66.80 | 66.22 | 66.72 | 492,847 | 65.79 |
| 6/03/2026 | 66.58 | 66.99 | 66.25 | 66.30 | 969,849 | 65.38 |
| 6/02/2026 | 66.04 | 66.73 | 65.95 | 66.68 | 912,407 | 65.75 |
| 6/01/2026 | 66.13 | 66.13 | 65.72 | 65.73 | 711,238 | 64.82 |
| 5/29/2026 | 0.01 | 66.95 | 66.58 | 66.60 | 1,256,070 | 65.68 |
| 5/28/2026 | 67.03 | 67.22 | 66.76 | 66.79 | 643,197 | 65.86 |
| 5/27/2026 | 67.26 | 67.49 | 67.14 | 67.14 | 1,008,790 | 66.21 |
| 5/26/2026 | 67.94 | 68.00 | 67.58 | 67.65 | 1,122,515 | 66.71 |
| 5/22/2026 | 67.48 | 67.57 | 67.13 | 67.40 | 521,863 | 66.46 |
| 5/21/2026 | 67.07 | 67.56 | 66.94 | 67.49 | 662,354 | 66.55 |
| 5/20/2026 | 66.91 | 67.42 | 66.74 | 67.20 | 840,814 | 66.27 |
| 5/19/2026 | 66.40 | 66.86 | 66.11 | 66.74 | 566,580 | 65.81 |
| 5/18/2026 | 66.23 | 66.65 | 66.20 | 66.64 | 733,647 | 65.72 |
| 5/15/2026 | 66.75 | 66.75 | 66.03 | 66.05 | 638,187 | 65.13 |
| 5/14/2026 | 67.09 | 67.34 | 67.05 | 67.32 | 622,516 | 66.39 |
| 5/13/2026 | 67.05 | 67.12 | 66.69 | 67.09 | 768,063 | 66.16 |
| 5/12/2026 | 67.16 | 67.56 | 67.00 | 67.37 | 758,381 | 66.44 |
| 5/11/2026 | 67.19 | 67.52 | 67.08 | 67.42 | 868,301 | 66.48 |
| 5/08/2026 | 67.49 | 67.58 | 66.96 | 66.98 | 614,974 | 66.05 |
| 5/07/2026 | 67.79 | 67.79 | 67.04 | 67.10 | 505,748 | 66.17 |
| 5/06/2026 | 68.41 | 68.46 | 67.85 | 67.95 | 601,606 | 67.01 |
| 5/05/2026 | 67.94 | 68.32 | 67.72 | 68.00 | 490,253 | 67.06 |
| 5/04/2026 | 67.61 | 68.07 | 67.41 | 67.55 | 715,797 | 66.61 |
| 5/01/2026 | 68.57 | 68.68 | 68.13 | 68.14 | 589,990 | 67.19 |
| 4/30/2026 | 67.22 | 68.56 | 67.06 | 68.53 | 2,349,562 | 67.58 |
| 4/29/2026 | 67.02 | 67.07 | 66.42 | 66.54 | 1,075,040 | 65.62 |
| 4/28/2026 | 67.45 | 67.68 | 67.26 | 67.54 | 550,110 | 66.60 |
| 4/27/2026 | 67.89 | 68.00 | 67.30 | 67.30 | 835,613 | 66.37 |
| 4/24/2026 | 67.38 | 67.75 | 67.12 | 67.75 | 575,158 | 66.81 |
| 4/23/2026 | 67.11 | 67.55 | 66.91 | 67.35 | 854,396 | 66.42 |
| 4/22/2026 | 67.19 | 67.46 | 66.84 | 66.87 | 1,293,397 | 65.94 |
| 4/21/2026 | 67.45 | 67.56 | 66.56 | 66.60 | 821,838 | 65.68 |