Skip to main content

Global Infrastructure Ishares ETF (NQ: IGF )

47.63 +0.00 (+0.01%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 47.11 47.63 46.58 47.63 164,493 +0.71(+1.51%)
Mar 26, 2024 47.17 47.17 46.86 46.92 204,830 -0.13(-0.28%)
Mar 25, 2024 46.90 47.09 46.90 47.05 313,218 +0.30(+0.64%)
Mar 22, 2024 46.74 46.88 46.68 46.75 202,298 -0.05(-0.11%)
Mar 21, 2024 46.91 47.06 46.77 46.80 410,029 -0.11(-0.23%)
Mar 20, 2024 46.38 46.95 46.31 46.91 286,238 +0.41(+0.88%)
Mar 19, 2024 46.24 46.50 46.17 46.50 426,332 +0.14(+0.30%)
Mar 18, 2024 46.53 46.53 46.24 46.36 284,422 +0.00(+0.00%)
Mar 15, 2024 46.34 46.56 46.27 46.36 652,404 -0.03(-0.06%)
Mar 14, 2024 46.79 46.83 46.16 46.39 411,717 -0.33(-0.71%)
Mar 13, 2024 46.69 46.89 46.54 46.72 189,185 +0.28(+0.60%)
Mar 12, 2024 46.52 46.57 46.31 46.44 201,423 -0.07(-0.15%)
Mar 11, 2024 46.31 46.57 46.24 46.51 177,549 +0.06(+0.13%)
Mar 08, 2024 46.45 46.58 46.35 46.45 576,318 +0.09(+0.19%)
Mar 07, 2024 46.44 46.47 46.28 46.36 340,200 +0.32(+0.70%)
Mar 06, 2024 45.99 46.23 45.97 46.04 295,294 +0.34(+0.74%)
Mar 05, 2024 45.70 46.05 45.54 45.70 333,935 +0.09(+0.20%)
Mar 04, 2024 45.51 45.66 45.32 45.61 242,085 +0.10(+0.22%)
Mar 01, 2024 45.48 45.61 45.20 45.51 379,739 -0.13(-0.28%)
Feb 29, 2024 45.53 45.71 45.45 45.64 211,284 +0.20(+0.44%)
Feb 28, 2024 45.51 45.51 45.23 45.44 186,958 -0.06(-0.13%)
Feb 27, 2024 45.24 45.57 45.14 45.50 234,726 +0.34(+0.75%)
Feb 26, 2024 45.52 45.58 45.16 45.16 222,493 -0.59(-1.29%)
Feb 23, 2024 45.56 45.83 45.55 45.75 229,516 +0.19(+0.42%)
Feb 22, 2024 45.76 45.76 45.39 45.56 369,796 -0.03(-0.07%)
Feb 21, 2024 45.38 45.62 45.29 45.59 272,520 +0.31(+0.68%)
Feb 20, 2024 45.22 45.46 45.14 45.28 283,517 +0.34(+0.76%)
Feb 16, 2024 44.71 45.10 44.64 44.94 446,668 -0.05(-0.11%)
Feb 15, 2024 44.47 45.00 44.27 44.99 853,291 +0.79(+1.79%)
Feb 14, 2024 44.24 44.25 44.01 44.20 461,949 +0.10(+0.23%)
Feb 13, 2024 44.43 44.54 43.84 44.10 437,230 -0.78(-1.74%)
Feb 12, 2024 44.68 44.97 44.60 44.88 320,640 +0.25(+0.56%)
Feb 09, 2024 44.61 44.75 44.44 44.63 481,674 -0.19(-0.42%)
Feb 08, 2024 44.99 44.99 44.62 44.82 596,230 -0.32(-0.71%)
Feb 07, 2024 45.33 45.38 45.09 45.14 179,941 -0.19(-0.42%)
Feb 06, 2024 45.20 45.41 44.96 45.33 657,754 +0.30(+0.67%)
Feb 05, 2024 45.17 45.21 44.92 45.03 555,467 -0.37(-0.81%)
Feb 02, 2024 45.64 45.64 45.14 45.40 487,122 -0.51(-1.11%)
Feb 01, 2024 45.53 45.91 45.26 45.91 579,219 +0.54(+1.19%)
Jan 31, 2024 45.77 45.96 45.38 45.37 489,969 -0.33(-0.72%)
Jan 30, 2024 45.50 45.72 45.36 45.70 265,099 +0.02(+0.04%)
Jan 29, 2024 45.60 45.77 45.37 45.68 477,747 +0.05(+0.11%)
Jan 26, 2024 45.56 45.66 45.49 45.63 217,533 +0.14(+0.31%)
Jan 25, 2024 45.26 45.49 45.04 45.49 416,363 +0.53(+1.18%)
Jan 24, 2024 45.50 45.56 44.94 44.96 372,608 -0.07(-0.16%)
Jan 23, 2024 44.97 45.07 44.83 45.03 476,034 -0.16(-0.35%)
Jan 22, 2024 45.39 45.49 45.05 45.19 336,019 -0.12(-0.26%)
Jan 19, 2024 45.20 45.36 45.02 45.31 222,799 +0.08(+0.18%)
Jan 18, 2024 45.44 45.44 45.02 45.23 1,052,352 -0.19(-0.42%)
Jan 17, 2024 45.55 45.62 45.16 45.42 277,632 -0.64(-1.39%)
Jan 16, 2024 46.44 46.44 45.94 46.06 374,629 -0.89(-1.90%)
Jan 12, 2024 47.07 47.21 46.86 46.95 347,389 +0.25(+0.54%)
Jan 11, 2024 47.23 47.23 46.53 46.70 543,385 -0.51(-1.08%)
Jan 10, 2024 46.98 47.21 46.90 47.21 1,060,021 +0.25(+0.53%)
Jan 09, 2024 47.15 47.20 46.93 46.96 329,638 -0.31(-0.66%)
Jan 08, 2024 46.97 47.37 46.87 47.27 393,700 +0.12(+0.25%)
Jan 05, 2024 46.85 47.23 46.78 47.15 564,981 +0.27(+0.58%)
Jan 04, 2024 46.88 47.20 46.87 46.88 291,569 +0.01(+0.02%)
Jan 03, 2024 46.65 47.03 46.60 46.87 435,437 -0.12(-0.26%)
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.