iShares Global Infrastructure ETF (IGF) Historical Stock Data
47.64 ↑0.29 (0.61%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IGF is up 0.08% a day on average. There have been 17 days where iShares Global Infrastructure ETF closed green and 13 days where IGF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 47.05 | 47.64 | ↑$0.59 (1.25%) | 46.96 | 47.72 | 191.82K |
| 2024-04-24 | 47.17 | 47.35 | ↑$0.18 (0.38%) | 47.08 | 47.49 | 194.57K |
| 2024-04-23 | 46.91 | 47.43 | ↑$0.52 (1.11%) | 46.78 | 47.50 | 776.51K |
| 2024-04-22 | 46.46 | 46.89 | ↑$0.43 (0.93%) | 46.29 | 46.94 | 149.07K |
| 2024-04-19 | 45.97 | 46.47 | ↑$0.50 (1.09%) | 45.97 | 46.51 | 133.17K |
| 2024-04-18 | 45.83 | 46.02 | ↑$0.19 (0.41%) | 45.78 | 46.09 | 182.64K |
| 2024-04-17 | 45.70 | 45.76 | ↑$0.06 (0.13%) | 45.45 | 45.94 | 428.47K |
| 2024-04-16 | 45.82 | 45.25 | ↓$0.57 (-1.24%) | 45.19 | 45.82 | 392.65K |
| 2024-04-15 | 46.50 | 45.82 | ↓$0.68 (-1.46%) | 45.72 | 46.66 | 543.58K |
| 2024-04-12 | 46.70 | 46.35 | ↓$0.35 (-0.75%) | 46.14 | 46.87 | 145.40K |
| 2024-04-11 | 46.96 | 46.76 | ↓$0.20 (-0.43%) | 46.44 | 47.05 | 213.19K |
| 2024-04-10 | 47.09 | 46.95 | ↓$0.14 (-0.30%) | 46.73 | 47.16 | 216.28K |
| 2024-04-09 | 47.92 | 47.83 | ↓$0.09 (-0.20%) | 47.56 | 47.92 | 668.17K |
| 2024-04-08 | 47.66 | 47.65 | ↓$0.01 (-0.02%) | 47.51 | 47.79 | 609.66K |
| 2024-04-05 | 47.26 | 47.45 | ↑$0.19 (0.40%) | 47.01 | 47.51 | 698.26K |
| 2024-04-04 | 47.90 | 47.42 | ↓$0.48 (-1.00%) | 47.35 | 47.97 | 348.92K |
| 2024-04-03 | 47.52 | 47.62 | ↑$0.10 (0.21%) | 47.37 | 47.78 | 411.45K |
| 2024-04-02 | 47.51 | 47.54 | ↑$0.03 (0.06%) | 47.28 | 47.54 | 188.17K |
| 2024-04-01 | 47.61 | 47.51 | ↓$0.10 (-0.21%) | 47.36 | 47.63 | 283.99K |
| 2024-03-28 | 47.49 | 47.62 | ↑$0.13 (0.27%) | 47.49 | 47.76 | 382.45K |
| 2024-03-27 | 46.92 | 47.63 | ↑$0.71 (1.51%) | 46.58 | 47.63 | 164.49K |
| 2024-03-26 | 47.17 | 46.92 | ↓$0.25 (-0.53%) | 46.86 | 47.17 | 204.83K |
| 2024-03-25 | 46.90 | 47.05 | ↑$0.15 (0.32%) | 46.90 | 47.09 | 313.22K |
| 2024-03-22 | 46.74 | 46.75 | ↑$0.01 (0.02%) | 46.74 | 46.88 | 202.30K |
| 2024-03-21 | 46.91 | 46.80 | ↓$0.11 (-0.23%) | 46.77 | 47.06 | 309.68K |
| 2024-03-20 | 46.38 | 46.91 | ↑$0.53 (1.14%) | 46.31 | 46.93 | 286.24K |
| 2024-03-19 | 46.24 | 46.50 | ↑$0.26 (0.56%) | 46.17 | 46.50 | 426.33K |
| 2024-03-18 | 46.53 | 46.36 | ↓$0.17 (-0.37%) | 46.24 | 46.53 | 284.42K |
| 2024-03-15 | 46.34 | 46.36 | ↑$0.02 (0.04%) | 46.27 | 46.56 | 652.40K |
| 2024-03-14 | 46.79 | 46.39 | ↓$0.40 (-0.85%) | 46.16 | 46.83 | 411.72K |
Create an account or log in to view more rows.
$IGF LOL
$IGF not yet time to short
$IGF Games being played here.
$IGF Markets about as efficient as a retirement home
$IGF what V recovery or fake pump
$IGF Bullish AF ??
$IGF damn lots of volume came after hours just now
what the?
$IGF Move up
let's buy
$IGF wow
$IGF Move up
let's buy