Skip to main content

Global Infrastructure Ishares ETF (NQ: IGF )

47.98 -0.41 (-0.85%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 40.78 40.98 40.73 40.98 343,356 +0.27(+0.66%)
Oct 30, 2019 40.55 40.86 40.52 40.71 209,337 +0.07(+0.17%)
Oct 29, 2019 40.59 40.72 40.58 40.64 1,323,658 -0.10(-0.23%)
Oct 28, 2019 40.85 40.91 40.73 40.73 82,788 -0.13(-0.32%)
Oct 25, 2019 40.85 40.91 40.76 40.86 102,335 -0.18(-0.44%)
Oct 24, 2019 40.97 41.05 40.90 41.05 288,895 +0.22(+0.53%)
Oct 23, 2019 40.79 40.93 40.79 40.83 238,951 -0.04(-0.11%)
Oct 22, 2019 40.86 41.00 40.76 40.87 227,423 +0.09(+0.21%)
Oct 21, 2019 40.77 40.79 40.66 40.79 252,070 +0.10(+0.23%)
Oct 18, 2019 40.50 40.73 40.44 40.69 653,954 +0.08(+0.19%)
Oct 17, 2019 40.58 40.70 40.51 40.61 256,734 +0.20(+0.49%)
Oct 16, 2019 40.40 40.49 40.33 40.41 187,998 -0.08(-0.19%)
Oct 15, 2019 40.38 40.59 40.25 40.49 184,142 +0.17(+0.43%)
Oct 14, 2019 40.43 40.49 40.20 40.32 70,956 -0.27(-0.66%)
Oct 11, 2019 40.58 40.67 40.44 40.59 122,019 +0.26(+0.65%)
Oct 10, 2019 40.11 40.33 39.99 40.33 309,733 +0.10(+0.26%)
Oct 09, 2019 40.18 40.26 40.00 40.22 419,650 +0.50(+1.25%)
Oct 08, 2019 39.96 39.96 39.71 39.73 452,875 -0.39(-0.97%)
Oct 07, 2019 40.16 40.25 40.08 40.12 524,155 -0.11(-0.28%)
Oct 04, 2019 39.87 40.28 39.83 40.23 158,164 +0.31(+0.78%)
Oct 03, 2019 39.64 39.92 39.41 39.92 168,467 +0.23(+0.57%)
Oct 02, 2019 39.91 39.95 39.55 39.69 188,800 -0.52(-1.30%)
Oct 01, 2019 40.35 40.42 40.10 40.21 464,102 -0.16(-0.39%)
Sep 30, 2019 40.35 40.44 40.26 40.37 124,459 +0.20(+0.50%)
Sep 27, 2019 40.32 40.42 40.12 40.17 592,599 -0.21(-0.52%)
Sep 26, 2019 40.28 40.38 40.18 40.38 133,376 +0.29(+0.72%)
Sep 25, 2019 40.16 40.17 39.99 40.09 341,966 -0.24(-0.60%)
Sep 24, 2019 40.29 40.40 40.19 40.33 394,528 +0.13(+0.32%)
Sep 23, 2019 40.10 40.20 40.01 40.20 160,620 +0.11(+0.28%)
Sep 20, 2019 40.12 40.25 40.09 40.09 139,861 -0.09(-0.22%)
Sep 19, 2019 40.18 40.22 40.09 40.18 87,525 +0.14(+0.35%)
Sep 18, 2019 39.88 40.07 39.77 40.04 278,977 +0.10(+0.24%)
Sep 17, 2019 39.54 39.94 39.54 39.94 266,321 +0.51(+1.30%)
Sep 16, 2019 39.62 39.73 39.40 39.43 736,973 -0.43(-1.09%)
Sep 13, 2019 40.05 40.05 39.84 39.87 558,526 -0.16(-0.39%)
Sep 12, 2019 40.02 40.13 40.00 40.02 234,637 -0.02(-0.04%)
Sep 11, 2019 39.82 40.04 39.67 40.04 231,797 +0.13(+0.33%)
Sep 10, 2019 39.82 40.00 39.73 39.91 120,517 -0.07(-0.17%)
Sep 09, 2019 40.12 40.12 39.93 39.98 186,960 -0.29(-0.71%)
Sep 06, 2019 40.20 40.30 40.13 40.26 215,030 +0.08(+0.19%)
Sep 05, 2019 40.26 40.29 40.10 40.19 731,701 -0.03(-0.06%)
Sep 04, 2019 40.07 40.22 39.91 40.21 157,962 +0.58(+1.47%)
Sep 03, 2019 39.32 39.76 39.18 39.63 148,327 +0.14(+0.35%)
Aug 30, 2019 39.67 39.67 39.42 39.49 449,859 +0.00(+0.00%)
Aug 29, 2019 39.46 39.57 39.32 39.49 127,588 +0.34(+0.87%)
Aug 28, 2019 39.14 39.27 38.91 39.15 147,268 -0.08(-0.20%)
Aug 27, 2019 39.22 39.39 39.14 39.23 250,524 +0.14(+0.36%)
Aug 26, 2019 39.02 39.10 38.87 39.09 266,963 +0.28(+0.72%)
Aug 23, 2019 39.27 39.35 38.67 38.81 419,240 -0.43(-1.08%)
Aug 22, 2019 39.40 39.44 39.16 39.24 138,388 -0.23(-0.57%)
Aug 21, 2019 39.38 39.47 39.33 39.47 127,193 +0.26(+0.66%)
Aug 20, 2019 39.25 39.27 39.07 39.21 296,647 -0.13(-0.33%)
Aug 19, 2019 39.21 39.37 39.21 39.34 231,141 +0.36(+0.94%)
Aug 16, 2019 38.83 39.00 38.74 38.97 211,346 +0.40(+1.04%)
Aug 15, 2019 38.40 38.64 38.34 38.57 156,282 +0.33(+0.86%)
Aug 14, 2019 38.71 38.86 38.24 38.24 235,062 -1.00(-2.55%)
Aug 13, 2019 39.06 39.29 38.94 39.24 258,153 +0.23(+0.60%)
Aug 12, 2019 39.11 39.23 38.97 39.01 346,084 -0.24(-0.62%)
Aug 09, 2019 39.16 39.41 39.16 39.25 303,206 +0.00(+0.00%)
Aug 08, 2019 39.07 39.35 39.01 39.25 837,082 +0.19(+0.49%)
Aug 07, 2019 38.79 39.06 38.39 39.06 380,159 +0.40(+1.03%)
Aug 06, 2019 38.61 38.78 38.40 38.66 355,128 +0.17(+0.45%)
Aug 05, 2019 39.04 39.10 38.37 38.48 455,269 -0.79(-2.01%)
Aug 02, 2019 39.44 39.58 39.27 39.27 150,567 -0.07(-0.18%)
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.