Indicators

Global Infrastructure Ishares ETF (NQ: IGF )

49.85 +0.23 (+0.46%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	46.05	46.38	46.00	46.28	235,972	+0.29(+0.62%)
Jul 28, 2022	45.75	46.06	45.36	46.00	281,716	+0.56(+1.24%)
Jul 27, 2022	45.09	45.55	44.90	45.43	197,252	+0.52(+1.15%)
Jul 26, 2022	45.05	45.16	44.92	44.92	235,220	-0.13(-0.30%)
Jul 25, 2022	44.75	45.08	44.58	45.05	278,783	+0.44(+0.99%)
Jul 22, 2022	44.40	44.82	44.23	44.61	2,244,014	+0.32(+0.71%)
Jul 21, 2022	43.99	44.35	43.87	44.30	1,133,941	+0.02(+0.04%)
Jul 20, 2022	44.66	44.67	44.12	44.28	562,318	-0.48(-1.07%)
Jul 19, 2022	44.50	44.87	44.50	44.75	957,379	+0.56(+1.28%)
Jul 18, 2022	44.34	44.47	43.98	44.19	863,035	+0.20(+0.46%)
Jul 15, 2022	43.93	44.09	43.65	43.99	396,137	+0.25(+0.57%)
Jul 14, 2022	43.23	43.74	42.96	43.74	554,984	-0.09(-0.20%)
Jul 13, 2022	43.58	44.14	43.47	43.83	200,320	+0.06(+0.13%)
Jul 12, 2022	43.87	44.11	43.65	43.77	336,009	-0.27(-0.61%)
Jul 11, 2022	44.03	44.19	43.78	44.04	210,914	-0.36(-0.82%)
Jul 08, 2022	44.40	44.48	44.12	44.40	702,153	+0.14(+0.32%)
Jul 07, 2022	44.19	44.43	44.19	44.26	360,153	+0.36(+0.83%)
Jul 06, 2022	43.92	44.09	43.44	43.89	253,089	-0.14(-0.33%)
Jul 05, 2022	44.50	44.50	43.39	44.04	689,872	-1.22(-2.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.