iShares Global Infrastructure ETF (IGF) Historical Stock Data

47.93 ↓0.73 (-1.50%)
As of February 3, 2023, 3:53pm EST.

Historical Data

In the past 30 trading days, IGF is up 0.12% a day on average. There have been 21 days where iShares Global Infrastructure ETF closed green and 9 days where IGF closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0248.8848.66↓$0.22 (-0.45%)48.4148.92784.21K
2023-02-0148.2448.69↑$0.45 (0.93%)47.9748.88318.87K
2023-01-3147.9148.26↑$0.35 (0.73%)47.7448.28193.24K
2023-01-3048.3047.91↓$0.39 (-0.81%)47.9148.40385.85K
2023-01-2748.6148.48↓$0.13 (-0.27%)48.3748.64368.32K
2023-01-2648.4448.61↑$0.17 (0.35%)48.3448.67315.88K
2023-01-2548.5148.53↑$0.02 (0.04%)48.1548.57208.42K
2023-01-2448.5648.66↑$0.10 (0.21%)48.1348.73357.80K
2023-01-2348.4548.54↑$0.09 (0.19%)48.2348.80629.61K
2023-01-2048.1648.51↑$0.35 (0.73%)47.8848.51277.50K
2023-01-1947.9147.95↑$0.04 (0.08%)47.7248.08373.07K
2023-01-1848.7647.90↓$0.86 (-1.76%)47.8948.92445.57K
2023-01-1748.3648.42↑$0.06 (0.12%)48.3648.94534.55K
2023-01-1348.1548.45↑$0.30 (0.62%)48.1048.60537.28K
2023-01-1248.2948.35↑$0.06 (0.12%)47.9548.81185.82K
2023-01-1147.7247.95↑$0.23 (0.48%)47.7148.03275.23K
2023-01-1047.4547.46↑$0.01 (0.02%)47.2047.551.21M
2023-01-0947.3547.61↑$0.26 (0.55%)47.3547.79256.13K
2023-01-0646.5147.31↑$0.80 (1.72%)46.5147.35283.16K
2023-01-0546.5046.33↓$0.17 (-0.37%)46.1046.63386.96K
2023-01-0446.3246.50↑$0.18 (0.39%)46.1746.72559.16K
2023-01-0345.9845.83↓$0.15 (-0.33%)45.5446.13885.64K
2022-12-3046.0545.84↓$0.21 (-0.46%)45.6746.25418.31K
2022-12-2946.1846.32↑$0.14 (0.30%)46.1846.46601.17K
2022-12-2846.5045.89↓$0.61 (-1.31%)45.8746.65565.24K
2022-12-2746.4446.57↑$0.13 (0.28%)46.3746.611.02M
2022-12-2345.8846.47↑$0.59 (1.29%)45.8746.47808.70K
2022-12-2246.1245.83↓$0.29 (-0.63%)45.3246.121.01M
2022-12-2145.9446.20↑$0.26 (0.57%)45.8046.26494.08K
2022-12-2045.4745.52↑$0.05 (0.11%)45.4245.76627.41K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$IGF Bears get cremated today

0 Like Report
haltdaytrader

$IGF love cooking these little bears on here

0 Like Report