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.

Date	Open	Close	Change	Low	High	Volume
2023-02-02	48.88	48.66	↓$0.22 (-0.45%)	48.41	48.92	784.21K
2023-02-01	48.24	48.69	↑$0.45 (0.93%)	47.97	48.88	318.87K
2023-01-31	47.91	48.26	↑$0.35 (0.73%)	47.74	48.28	193.24K
2023-01-30	48.30	47.91	↓$0.39 (-0.81%)	47.91	48.40	385.85K
2023-01-27	48.61	48.48	↓$0.13 (-0.27%)	48.37	48.64	368.32K
2023-01-26	48.44	48.61	↑$0.17 (0.35%)	48.34	48.67	315.88K
2023-01-25	48.51	48.53	↑$0.02 (0.04%)	48.15	48.57	208.42K
2023-01-24	48.56	48.66	↑$0.10 (0.21%)	48.13	48.73	357.80K
2023-01-23	48.45	48.54	↑$0.09 (0.19%)	48.23	48.80	629.61K
2023-01-20	48.16	48.51	↑$0.35 (0.73%)	47.88	48.51	277.50K
2023-01-19	47.91	47.95	↑$0.04 (0.08%)	47.72	48.08	373.07K
2023-01-18	48.76	47.90	↓$0.86 (-1.76%)	47.89	48.92	445.57K
2023-01-17	48.36	48.42	↑$0.06 (0.12%)	48.36	48.94	534.55K
2023-01-13	48.15	48.45	↑$0.30 (0.62%)	48.10	48.60	537.28K
2023-01-12	48.29	48.35	↑$0.06 (0.12%)	47.95	48.81	185.82K
2023-01-11	47.72	47.95	↑$0.23 (0.48%)	47.71	48.03	275.23K
2023-01-10	47.45	47.46	↑$0.01 (0.02%)	47.20	47.55	1.21M
2023-01-09	47.35	47.61	↑$0.26 (0.55%)	47.35	47.79	256.13K
2023-01-06	46.51	47.31	↑$0.80 (1.72%)	46.51	47.35	283.16K
2023-01-05	46.50	46.33	↓$0.17 (-0.37%)	46.10	46.63	386.96K
2023-01-04	46.32	46.50	↑$0.18 (0.39%)	46.17	46.72	559.16K
2023-01-03	45.98	45.83	↓$0.15 (-0.33%)	45.54	46.13	885.64K
2022-12-30	46.05	45.84	↓$0.21 (-0.46%)	45.67	46.25	418.31K
2022-12-29	46.18	46.32	↑$0.14 (0.30%)	46.18	46.46	601.17K
2022-12-28	46.50	45.89	↓$0.61 (-1.31%)	45.87	46.65	565.24K
2022-12-27	46.44	46.57	↑$0.13 (0.28%)	46.37	46.61	1.02M
2022-12-23	45.88	46.47	↑$0.59 (1.29%)	45.87	46.47	808.70K
2022-12-22	46.12	45.83	↓$0.29 (-0.63%)	45.32	46.12	1.01M
2022-12-21	45.94	46.20	↑$0.26 (0.57%)	45.80	46.26	494.08K
2022-12-20	45.47	45.52	↑$0.05 (0.11%)	45.42	45.76	627.41K