iShares Global Infrastructure ETF (IGF)

Last Price61.87

Change+0.19 (0.31%)

NASDAQ · Last Trade: Jan 9th, 12:20 PM EST

Historical Prices For iShares Global Infrastructure ETF (IGF)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	61.50	61.80	61.44	61.68	532,518	61.68
1/07/2026	61.98	61.99	61.27	61.33	471,053	61.33
1/06/2026	62.06	62.13	61.49	61.70	1,105,904	61.70
1/05/2026	62.08	62.08	61.13	61.83	1,093,204	61.83
1/02/2026	61.63	62.03	61.48	61.94	886,472	61.94
12/31/2025	61.63	61.70	61.27	61.36	3,873,948	61.36
12/30/2025	61.75	61.83	61.59	61.72	689,414	61.72
12/29/2025	61.65	61.90	61.61	61.72	409,681	61.72
12/26/2025	61.90	61.91	61.67	61.83	486,117	61.83
12/24/2025	61.76	61.85	61.70	61.81	245,329	61.81
12/23/2025	61.27	61.77	61.13	61.75	2,909,144	61.75
12/22/2025	60.83	61.17	60.69	61.13	928,238	61.13
12/19/2025	61.01	61.20	60.77	60.77	974,727	60.77
12/18/2025	60.89	61.20	60.84	60.87	490,736	60.87
12/17/2025	60.80	60.85	60.60	60.72	1,259,172	60.72
12/16/2025	61.28	61.28	60.58	60.78	820,558	60.78
12/15/2025	62.30	62.32	62.03	62.27	678,970	61.27
12/12/2025	62.38	62.48	61.83	62.04	786,660	61.05
12/11/2025	61.69	62.23	61.63	62.19	798,775	61.20
12/10/2025	61.64	61.64	61.22	61.56	1,019,886	60.58
12/09/2025	61.76	62.01	61.52	61.54	1,228,875	60.56
12/08/2025	62.15	62.15	61.63	61.69	656,983	60.70
12/05/2025	62.47	62.48	61.98	62.00	391,318	61.01
12/04/2025	62.34	62.58	62.24	62.33	693,545	61.33
12/03/2025	62.48	62.56	62.34	62.44	428,001	61.44
12/02/2025	62.89	62.89	62.27	62.36	593,395	61.36
12/01/2025	62.94	62.94	62.53	62.57	535,968	61.57
11/28/2025	62.71	63.12	62.61	63.06	248,701	62.05
11/26/2025	62.25	62.83	62.16	62.73	623,151	61.73
11/25/2025	61.89	62.18	61.71	62.17	1,212,403	61.18
11/24/2025	61.51	61.95	61.33	61.82	1,124,051	60.83
11/21/2025	61.16	61.45	60.91	61.35	551,458	60.37
11/20/2025	61.74	62.00	60.97	61.00	620,675	60.02
11/19/2025	61.48	61.67	61.20	61.40	733,239	60.42
11/18/2025	61.60	61.99	61.51	61.57	453,269	60.59
11/17/2025	61.99	62.32	61.68	61.85	1,537,891	60.86
11/14/2025	61.70	62.35	61.63	62.18	556,265	61.19
11/13/2025	62.34	62.40	61.83	61.86	578,557	60.87
11/12/2025	62.41	62.58	62.20	62.49	597,620	61.49
11/11/2025	62.28	62.42	62.17	62.36	396,383	61.36
11/10/2025	61.93	62.02	61.58	61.95	653,092	60.96
11/07/2025	60.89	61.65	60.89	61.65	350,006	60.66
11/06/2025	61.12	61.38	61.11	61.14	609,345	60.16
11/05/2025	60.94	61.57	60.94	61.36	501,384	60.38
11/04/2025	60.90	61.17	60.74	60.97	1,211,263	59.99
11/03/2025	61.06	61.31	60.73	61.27	565,252	60.29
10/31/2025	61.13	61.16	60.80	61.00	737,567	60.02
10/30/2025	61.34	61.57	61.18	61.22	445,576	60.24
10/29/2025	61.68	61.77	61.15	61.39	1,044,612	60.41
10/28/2025	62.14	62.16	61.70	61.87	776,628	60.88
10/27/2025	62.01	62.11	61.73	62.10	556,232	61.11
10/24/2025	61.96	62.00	61.77	61.88	731,109	60.89
10/23/2025	62.14	62.14	61.70	61.80	925,872	60.81
10/22/2025	61.56	61.86	61.39	61.76	566,409	60.77
10/21/2025	62.01	62.01	61.36	61.43	435,855	60.45
10/20/2025	62.30	62.38	62.01	62.13	462,322	61.14
10/17/2025	62.05	62.12	61.74	62.04	595,083	61.05
10/16/2025	62.42	62.53	61.86	61.86	1,149,879	60.87
10/15/2025	61.89	62.41	61.87	62.24	648,062	61.24
10/14/2025	61.37	61.90	61.20	61.81	978,954	60.82
10/13/2025	61.41	61.67	61.35	61.47	416,257	60.49
10/10/2025	61.65	61.86	61.06	61.07	585,730	60.09
10/09/2025	61.99	62.10	61.32	61.39	735,991	60.41