Skip to main content

Global Infrastructure Ishares ETF (NQ: IGF )

47.98 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 31.28 31.48 31.28 31.38 157,303 +0.16(+0.50%)
Oct 28, 2016 31.29 31.35 31.13 31.22 118,557 -0.11(-0.35%)
Oct 27, 2016 31.56 31.56 31.30 31.33 305,593 -0.13(-0.42%)
Oct 26, 2016 31.46 31.54 31.36 31.46 208,583 -0.09(-0.30%)
Oct 25, 2016 31.59 31.65 31.52 31.56 132,291 +0.00(+0.00%)
Oct 24, 2016 31.66 31.72 31.45 31.56 94,588 +0.02(+0.05%)
Oct 21, 2016 31.64 31.64 31.36 31.54 365,592 -0.09(-0.30%)
Oct 20, 2016 31.60 31.73 31.56 31.63 941,644 +0.01(+0.02%)
Oct 19, 2016 31.60 31.72 31.49 31.63 117,694 +0.16(+0.52%)
Oct 18, 2016 31.37 31.52 31.27 31.46 129,372 +0.30(+0.98%)
Oct 17, 2016 31.11 31.20 31.11 31.16 116,966 +0.01(+0.03%)
Oct 14, 2016 31.35 31.42 31.15 31.15 172,225 -0.06(-0.20%)
Oct 13, 2016 30.91 31.31 30.88 31.21 371,314 +0.16(+0.53%)
Oct 12, 2016 30.96 31.10 30.86 31.05 129,940 +0.10(+0.33%)
Oct 11, 2016 31.28 31.28 30.87 30.95 205,588 -0.43(-1.37%)
Oct 10, 2016 31.32 31.39 31.22 31.38 132,973 +0.21(+0.68%)
Oct 07, 2016 31.30 31.37 31.04 31.17 129,290 -0.23(-0.75%)
Oct 06, 2016 31.43 31.47 31.30 31.40 98,113 -0.20(-0.62%)
Oct 05, 2016 31.65 31.69 31.50 31.60 2,163,156 -0.06(-0.20%)
Oct 04, 2016 32.09 32.09 31.56 31.66 280,198 -0.48(-1.50%)
Oct 03, 2016 32.29 32.44 32.01 32.14 142,772 -0.28(-0.87%)
Sep 30, 2016 32.46 32.50 32.34 32.42 207,932 +0.15(+0.46%)
Sep 29, 2016 32.67 32.67 32.18 32.27 234,064 -0.36(-1.10%)
Sep 28, 2016 32.37 32.63 32.11 32.63 356,940 +0.32(+0.99%)
Sep 27, 2016 32.27 32.39 32.18 32.31 284,217 +0.00(+0.00%)
Sep 26, 2016 32.41 32.47 32.30 32.31 157,751 -0.19(-0.58%)
Sep 23, 2016 32.59 32.64 32.50 32.50 145,201 -0.27(-0.83%)
Sep 22, 2016 32.81 32.92 32.69 32.77 356,618 +0.26(+0.79%)
Sep 21, 2016 32.10 32.53 32.02 32.52 197,335 +0.55(+1.71%)
Sep 20, 2016 32.18 32.18 31.97 31.97 96,236 +0.02(+0.05%)
Sep 19, 2016 32.04 32.04 31.95 31.95 76,405 +0.20(+0.64%)
Sep 16, 2016 31.70 31.78 31.52 31.75 47,419 -0.05(-0.17%)
Sep 15, 2016 31.67 31.89 31.63 31.81 292,802 +0.16(+0.52%)
Sep 14, 2016 31.74 31.85 31.57 31.64 133,551 +0.04(+0.12%)
Sep 13, 2016 32.02 32.02 31.55 31.60 1,126,195 -0.73(-2.27%)
Sep 12, 2016 31.89 32.37 31.81 32.34 166,953 +0.21(+0.66%)
Sep 09, 2016 32.77 32.77 32.12 32.13 124,730 -0.92(-2.79%)
Sep 08, 2016 32.88 33.12 32.88 33.05 111,535 +0.21(+0.64%)
Sep 07, 2016 32.83 32.87 32.74 32.84 205,597 +0.09(+0.26%)
Sep 06, 2016 32.43 32.80 32.43 32.75 139,268 +0.49(+1.52%)
Sep 02, 2016 32.13 32.26 32.26 32.26 116,775 +0.33(+1.03%)
Sep 01, 2016 31.83 31.93 31.77 31.93 98,924 +0.10(+0.32%)
Aug 31, 2016 31.84 31.84 31.63 31.83 95,367 -0.09(-0.27%)
Aug 30, 2016 32.08 32.17 31.84 31.91 120,114 -0.19(-0.58%)
Aug 29, 2016 31.90 32.10 31.90 32.10 77,506 +0.16(+0.51%)
Aug 26, 2016 32.40 32.61 31.87 31.94 105,530 -0.38(-1.18%)
Aug 25, 2016 32.42 32.44 32.31 32.32 231,163 -0.09(-0.29%)
Aug 24, 2016 32.57 32.57 32.37 32.41 656,416 -0.09(-0.26%)
Aug 23, 2016 32.65 32.67 32.50 32.50 62,688 +0.05(+0.17%)
Aug 22, 2016 32.41 32.51 32.35 32.45 54,492 -0.05(-0.14%)
Aug 19, 2016 32.66 32.66 32.39 32.49 70,811 -0.30(-0.90%)
Aug 18, 2016 32.50 32.79 32.48 32.79 77,503 +0.37(+1.13%)
Aug 17, 2016 32.23 32.43 32.06 32.42 70,732 +0.10(+0.31%)
Aug 16, 2016 32.45 32.45 32.32 32.32 73,023 -0.17(-0.53%)
Aug 15, 2016 32.59 32.67 32.48 32.49 136,014 -0.04(-0.12%)
Aug 12, 2016 32.58 32.69 32.49 32.53 158,791 +0.06(+0.19%)
Aug 11, 2016 32.35 32.48 32.31 32.47 162,313 +0.23(+0.70%)
Aug 10, 2016 32.36 32.40 32.22 32.24 103,674 -0.02(-0.07%)
Aug 09, 2016 32.30 32.41 32.23 32.27 69,174 +0.00(+0.00%)
Aug 08, 2016 32.22 32.35 32.22 32.27 181,698 +0.10(+0.32%)
Aug 05, 2016 32.30 32.30 32.07 32.16 739,195 -0.01(-0.02%)
Aug 04, 2016 32.07 32.27 32.07 32.17 60,622 +0.11(+0.33%)
Aug 03, 2016 31.95 32.10 31.85 32.07 125,270 -0.01(-0.04%)
Aug 02, 2016 32.26 32.26 31.94 32.08 176,231 +0.00(+0.01%)
Aug 01, 2016 32.30 32.37 32.07 32.08 151,808 -0.32(-0.98%)
Jul 29, 2016 32.14 32.42 32.04 32.39 114,240 +0.37(+1.17%)
Jul 28, 2016 31.90 32.03 31.87 32.02 90,630 +0.15(+0.47%)
Jul 27, 2016 32.09 32.12 31.77 31.87 68,174 -0.16(-0.51%)
Jul 26, 2016 32.11 32.19 31.99 32.03 80,902 -0.02(-0.07%)
Jul 25, 2016 32.16 32.20 32.02 32.06 48,186 -0.10(-0.32%)
Jul 22, 2016 32.10 32.17 32.05 32.16 57,652 +0.09(+0.27%)
Jul 21, 2016 32.05 32.15 31.99 32.07 87,078 -0.03(-0.10%)
Jul 20, 2016 32.17 32.17 31.99 32.10 1,446,496 +0.12(+0.37%)
Jul 19, 2016 31.99 32.02 31.88 31.99 25,973 -0.06(-0.19%)
Jul 18, 2016 31.90 32.11 31.90 32.05 71,603 +0.12(+0.39%)
Jul 15, 2016 31.91 31.99 31.81 31.92 84,287 -0.05(-0.15%)
Jul 14, 2016 32.01 32.04 31.91 31.97 120,313 +0.09(+0.29%)
Jul 13, 2016 31.94 31.97 31.79 31.88 86,325 +0.01(+0.02%)
Jul 12, 2016 31.99 32.04 31.87 31.87 235,108 +0.12(+0.38%)
Jul 11, 2016 31.73 31.82 31.73 31.75 92,478 +0.19(+0.61%)
Jul 08, 2016 31.41 31.56 31.21 31.56 43,303 +0.34(+1.10%)
Jul 07, 2016 31.50 31.58 31.08 31.21 124,036 -0.18(-0.57%)
Jul 05, 2016 31.51 31.57 31.31 31.39 100,530 -0.20(-0.62%)
Jul 01, 2016 31.66 31.59 31.59 31.59 252,394 +0.02(+0.07%)
Jun 30, 2016 31.11 31.58 31.05 31.56 219,132 +0.59(+1.89%)
Jun 29, 2016 30.84 31.03 30.78 30.98 88,295 +0.50(+1.64%)
Jun 28, 2016 30.39 30.50 30.21 30.48 140,489 +0.63(+2.12%)
Jun 27, 2016 29.91 29.93 29.55 29.85 93,734 -0.16(-0.52%)
Jun 24, 2016 29.93 30.63 29.93 30.00 113,205 -1.76(-5.53%)
Jun 23, 2016 31.56 31.81 31.46 31.76 171,339 +0.61(+1.95%)
Jun 22, 2016 31.41 31.41 31.15 31.15 93,560 -0.15(-0.47%)
Jun 21, 2016 31.27 31.44 31.09 31.30 50,460 +0.67(+2.17%)
Jun 20, 2016 30.78 30.81 30.59 30.63 63,570 +0.36(+1.17%)
Jun 17, 2016 30.11 30.30 30.05 30.28 48,665 +0.26(+0.88%)
Jun 16, 2016 29.68 30.02 29.49 30.01 202,145 +0.14(+0.46%)
Jun 15, 2016 29.93 30.19 29.87 29.88 65,388 +0.00(+0.00%)
Jun 14, 2016 29.92 29.98 29.71 29.88 72,128 -0.17(-0.55%)
Jun 13, 2016 30.01 30.25 29.89 30.04 58,393 -0.23(-0.75%)
Jun 10, 2016 30.50 30.54 30.19 30.27 43,522 -0.60(-1.96%)
Jun 09, 2016 30.72 30.91 30.72 30.88 148,084 +0.00(+0.00%)
Jun 08, 2016 30.92 30.97 30.81 30.88 213,228 +0.07(+0.22%)
Jun 07, 2016 30.69 30.88 30.69 30.81 125,992 +0.17(+0.57%)
Jun 06, 2016 30.57 30.70 30.53 30.63 262,235 +0.17(+0.55%)
Jun 03, 2016 30.23 30.51 30.23 30.47 57,468 +0.41(+1.36%)
Jun 02, 2016 29.95 30.06 29.87 30.06 104,287 -0.04(-0.13%)
Jun 01, 2016 29.96 30.10 29.83 30.10 679,601 +0.00(+0.00%)
May 31, 2016 30.05 30.26 29.98 30.10 95,617 +0.02(+0.05%)
May 27, 2016 30.07 30.08 30.08 30.08 41,015 +0.02(+0.05%)
May 26, 2016 30.06 30.17 29.97 30.07 247,474 +0.08(+0.28%)
May 25, 2016 29.95 30.03 29.90 29.98 34,619 +0.11(+0.35%)
May 24, 2016 29.84 29.91 29.76 29.88 79,248 +0.21(+0.71%)
May 23, 2016 29.75 29.85 29.64 29.67 56,608 -0.19(-0.63%)
May 20, 2016 29.82 29.85 29.72 29.85 212,271 +0.18(+0.61%)
May 19, 2016 29.49 29.70 29.39 29.67 214,216 -0.08(-0.25%)
May 18, 2016 29.97 30.17 29.64 29.75 151,135 -0.34(-1.13%)
May 17, 2016 30.16 30.30 30.01 30.09 49,754 -0.11(-0.35%)
May 16, 2016 29.95 30.23 29.95 30.19 78,017 +0.31(+1.04%)
May 13, 2016 30.00 30.10 29.82 29.89 48,342 -0.26(-0.88%)
May 12, 2016 30.29 30.49 30.02 30.15 31,071 +0.08(+0.28%)
May 11, 2016 29.99 30.13 29.92 30.07 39,451 -0.06(-0.20%)
May 10, 2016 29.92 30.14 29.92 30.13 62,086 +0.32(+1.07%)
May 09, 2016 29.88 29.88 29.71 29.81 59,470 -0.13(-0.43%)
May 06, 2016 29.89 30.05 29.82 29.94 38,489 -0.11(-0.38%)
May 05, 2016 30.08 30.26 29.97 30.05 76,398 +0.01(+0.03%)
May 04, 2016 29.92 30.08 29.92 30.04 162,049 -0.08(-0.25%)
May 03, 2016 30.16 30.23 30.03 30.12 489,338 -0.28(-0.92%)
May 02, 2016 30.41 30.47 30.19 30.40 610,027 +0.19(+0.63%)
Apr 29, 2016 30.18 30.23 30.03 30.21 110,606 +0.08(+0.28%)
Apr 28, 2016 30.11 30.29 30.05 30.13 48,319 -0.02(-0.07%)
Apr 27, 2016 29.92 30.23 29.64 30.15 203,721 +0.29(+0.99%)
Apr 26, 2016 29.92 29.97 29.81 29.85 86,540 +0.20(+0.66%)
Apr 25, 2016 29.67 29.71 29.55 29.66 97,102 -0.07(-0.23%)
Apr 22, 2016 29.61 29.79 29.59 29.73 108,502 +0.08(+0.25%)
Apr 21, 2016 29.98 29.98 29.57 29.65 178,376 -0.34(-1.13%)
Apr 20, 2016 30.29 30.29 29.99 29.99 407,371 -0.21(-0.70%)
Apr 19, 2016 30.05 30.23 30.04 30.20 43,837 +0.29(+0.96%)
Apr 18, 2016 29.60 29.97 29.54 29.92 53,135 +0.23(+0.79%)
Apr 15, 2016 29.61 29.75 29.61 29.68 86,436 -0.06(-0.20%)
Apr 14, 2016 29.82 29.87 29.69 29.74 60,695 -0.11(-0.38%)
Apr 13, 2016 29.96 29.96 29.72 29.85 63,238 +0.12(+0.41%)
Apr 12, 2016 29.38 29.82 29.38 29.73 54,705 +0.36(+1.23%)
Apr 11, 2016 29.53 29.59 29.37 29.37 87,936 +0.10(+0.34%)
Apr 08, 2016 29.13 29.37 29.13 29.27 129,182 +0.47(+1.63%)
Apr 07, 2016 28.79 28.98 28.74 28.80 25,363 -0.24(-0.83%)
Apr 06, 2016 28.74 29.06 28.74 29.05 72,229 +0.35(+1.21%)
Apr 05, 2016 28.86 28.86 28.84 28.70 397,513 -0.49(-1.68%)
Apr 04, 2016 29.42 29.42 29.15 29.19 1,350,461 -0.18(-0.62%)
Apr 01, 2016 29.23 29.42 29.13 29.37 186,664 -0.17(-0.59%)
Mar 31, 2016 29.58 29.62 29.51 29.54 249,056 +0.04(+0.13%)
Mar 30, 2016 29.47 29.68 29.44 29.51 201,457 +0.20(+0.70%)
Mar 29, 2016 28.86 29.30 28.74 29.30 95,671 +0.44(+1.52%)
Mar 28, 2016 29.12 29.12 28.86 28.86 58,236 -0.09(-0.31%)
Mar 24, 2016 28.58 28.96 28.96 28.96 84,808 +0.15(+0.52%)
Mar 23, 2016 28.98 28.98 28.80 28.80 113,786 -0.26(-0.91%)
Mar 22, 2016 28.99 29.15 28.99 29.07 161,875 -0.05(-0.18%)
Mar 21, 2016 29.19 29.22 29.05 29.12 470,039 -0.08(-0.28%)
Mar 18, 2016 29.31 29.36 29.19 29.20 55,219 -0.11(-0.39%)
Mar 17, 2016 28.96 29.38 28.93 29.32 65,809 +0.40(+1.39%)
Mar 16, 2016 28.31 28.95 28.26 28.92 180,595 +0.39(+1.35%)
Mar 15, 2016 28.50 28.54 28.39 28.53 47,111 -0.19(-0.66%)
Mar 14, 2016 28.74 28.80 28.63 28.72 56,047 -0.08(-0.26%)
Mar 11, 2016 28.65 28.84 28.64 28.80 229,050 +0.52(+1.84%)
Mar 10, 2016 28.47 28.48 28.04 28.28 139,641 +0.08(+0.27%)
Mar 09, 2016 28.12 28.35 28.12 28.20 515,626 +0.17(+0.62%)
Mar 08, 2016 28.12 28.20 28.01 28.03 1,662,175 -0.20(-0.70%)
Mar 07, 2016 27.96 28.30 27.90 28.22 173,986 +0.03(+0.11%)
Mar 04, 2016 28.09 28.31 27.98 28.19 103,054 +0.26(+0.92%)
Mar 03, 2016 27.75 27.95 27.69 27.93 164,256 +0.29(+1.04%)
Mar 02, 2016 27.46 27.71 27.34 27.65 146,876 -0.07(-0.25%)
Mar 01, 2016 27.64 27.72 27.49 27.72 478,167 +0.51(+1.89%)
Feb 29, 2016 27.17 27.43 27.17 27.20 71,789 -0.03(-0.11%)
Feb 26, 2016 27.58 27.58 27.21 27.23 152,712 -0.32(-1.15%)
Feb 25, 2016 27.33 27.55 27.24 27.55 212,580 +0.28(+1.03%)
Feb 24, 2016 26.85 27.30 26.85 27.27 72,755 +0.06(+0.22%)
Feb 23, 2016 27.38 27.39 27.18 27.21 91,958 -0.29(-1.04%)
Feb 22, 2016 27.36 27.54 27.36 27.50 136,165 +0.34(+1.25%)
Feb 19, 2016 27.06 27.16 26.95 27.16 91,035 -0.04(-0.14%)
Feb 18, 2016 27.23 27.29 27.10 27.19 134,340 +0.13(+0.47%)
Feb 17, 2016 26.86 27.11 26.81 27.07 1,445,215 +0.36(+1.33%)
Feb 16, 2016 26.66 26.71 26.45 26.71 207,153 +0.45(+1.73%)
Feb 12, 2016 26.17 26.26 26.26 26.26 119,473 +0.23(+0.87%)
Feb 11, 2016 26.03 26.20 25.83 26.03 160,937 -0.39(-1.49%)
Feb 10, 2016 26.52 26.60 26.28 26.42 259,410 -0.02(-0.06%)
Feb 09, 2016 26.23 26.57 26.23 26.44 140,306 -0.13(-0.48%)
Feb 08, 2016 26.70 26.79 26.34 26.57 82,942 -0.48(-1.79%)
Feb 05, 2016 27.17 27.17 26.99 27.05 100,909 -0.25(-0.91%)
Feb 04, 2016 27.22 27.43 27.19 27.30 271,690 +0.04(+0.14%)
Feb 03, 2016 27.00 27.29 26.73 27.26 360,396 +0.57(+2.15%)
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.