Skip to main content

Global Infrastructure Ishares ETF (NQ: IGF )

48.23 -0.30 (-0.63%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 36.79 36.97 36.77 36.90 115,692 +0.22(+0.60%)
Jul 28, 2017 36.57 36.71 36.57 36.68 209,098 -0.04(-0.11%)
Jul 27, 2017 36.85 36.89 36.61 36.72 162,925 -0.15(-0.42%)
Jul 26, 2017 36.61 36.95 36.61 36.87 259,219 +0.23(+0.62%)
Jul 25, 2017 36.76 36.89 36.63 36.64 113,935 -0.06(-0.17%)
Jul 24, 2017 36.93 36.93 36.63 36.70 516,125 -0.15(-0.41%)
Jul 21, 2017 36.76 36.85 36.68 36.85 217,046 +0.02(+0.07%)
Jul 20, 2017 36.89 36.71 36.83 203,104 +0.15(+0.42%)
Jul 19, 2017 36.49 36.68 36.46 36.68 197,659 +0.22(+0.60%)
Jul 18, 2017 36.40 36.48 36.35 36.46 112,190 +0.21(+0.58%)
Jul 17, 2017 36.23 36.33 36.23 36.24 127,328 -0.03(-0.09%)
Jul 14, 2017 36.10 36.31 36.06 36.28 155,951 +0.38(+1.07%)
Jul 13, 2017 35.90 35.93 35.81 35.89 136,374 +0.09(+0.25%)
Jul 12, 2017 35.71 35.88 35.64 35.80 81,337 +0.31(+0.87%)
Jul 11, 2017 35.43 35.53 35.34 35.49 61,669 +0.02(+0.05%)
Jul 10, 2017 35.41 35.57 35.41 35.48 278,991 -0.06(-0.16%)
Jul 07, 2017 35.44 35.53 35.30 35.53 328,632 +0.15(+0.44%)
Jul 06, 2017 35.35 35.49 35.27 35.38 315,817 -0.10(-0.28%)
Jul 05, 2017 35.49 35.58 35.37 35.48 287,231 -0.20(-0.55%)
Jul 03, 2017 35.64 35.80 35.64 35.67 455,544 -0.16(-0.45%)
Jun 30, 2017 35.72 35.89 35.69 35.84 116,116 +0.07(+0.20%)
Jun 29, 2017 35.95 35.97 35.62 35.76 140,528 -0.34(-0.95%)
Jun 28, 2017 36.07 36.20 35.99 36.10 105,303 +0.20(+0.57%)
Jun 27, 2017 36.09 36.09 35.88 35.90 275,331 -0.23(-0.63%)
Jun 26, 2017 36.11 36.18 35.96 36.13 199,650 +0.19(+0.52%)
Jun 23, 2017 35.84 36.03 35.78 35.94 144,695 +0.10(+0.27%)
Jun 22, 2017 35.83 35.96 35.80 35.84 196,559 -0.02(-0.05%)
Jun 21, 2017 35.96 35.97 35.77 35.86 129,233 -0.01(-0.02%)
Jun 20, 2017 36.17 36.35 35.86 35.87 288,786 -0.48(-1.31%)
Jun 19, 2017 36.33 36.46 36.28 36.34 290,395 +0.00(+0.00%)
Jun 16, 2017 36.12 36.34 35.99 36.34 135,729 +0.36(+1.00%)
Jun 15, 2017 35.82 36.01 35.77 35.98 162,009 -0.13(-0.36%)
Jun 14, 2017 36.33 36.40 36.04 36.11 122,388 +0.11(+0.31%)
Jun 13, 2017 35.99 36.00 35.86 36.00 276,542 +0.13(+0.36%)
Jun 12, 2017 35.89 36.00 35.77 35.87 317,161 -0.17(-0.47%)
Jun 09, 2017 35.99 36.08 35.90 36.04 203,815 -0.03(-0.09%)
Jun 08, 2017 36.10 36.17 35.96 36.07 207,491 -0.11(-0.31%)
Jun 07, 2017 36.34 36.34 36.10 36.18 343,537 -0.05(-0.13%)
Jun 06, 2017 36.30 36.30 36.14 36.23 447,787 -0.04(-0.11%)
Jun 05, 2017 36.25 36.29 36.15 36.27 750,031 -0.02(-0.07%)
Jun 02, 2017 36.32 36.38 36.19 36.30 131,027 +0.19(+0.53%)
Jun 01, 2017 35.91 36.12 35.82 36.10 376,223 +0.30(+0.83%)
May 31, 2017 35.74 35.86 35.73 35.81 193,336 +0.19(+0.54%)
May 30, 2017 35.64 35.69 35.57 35.61 138,524 -0.05(-0.13%)
May 26, 2017 35.75 35.75 35.64 35.66 180,392 -0.08(-0.22%)
May 25, 2017 35.69 35.81 35.65 35.74 169,918 +0.06(+0.16%)
May 24, 2017 35.55 35.69 35.49 35.69 120,144 +0.14(+0.41%)
May 23, 2017 35.64 35.65 35.49 35.54 105,090 +0.11(+0.32%)
May 22, 2017 35.34 35.48 35.23 35.43 71,158 +0.24(+0.68%)
May 19, 2017 34.96 35.25 34.86 35.19 173,716 +0.40(+1.15%)
May 18, 2017 34.71 34.85 34.62 34.79 138,877 +0.05(+0.14%)
May 17, 2017 34.90 34.92 34.72 34.74 416,312 -0.30(-0.85%)
May 16, 2017 35.10 35.15 35.04 35.04 109,159 +0.06(+0.17%)
May 15, 2017 34.91 35.04 34.91 34.98 189,711 +0.19(+0.54%)
May 12, 2017 34.73 34.82 34.64 34.79 145,092 +0.14(+0.39%)
May 11, 2017 34.62 34.68 34.49 34.65 166,103 -0.18(-0.51%)
May 10, 2017 34.65 35.09 34.62 34.83 186,661 +0.24(+0.70%)
May 09, 2017 34.80 34.85 34.57 34.59 182,898 -0.25(-0.71%)
May 08, 2017 34.88 34.97 34.75 34.84 134,899 -0.15(-0.44%)
May 05, 2017 34.61 35.01 34.54 34.99 288,824 +0.41(+1.18%)
May 04, 2017 34.60 34.69 34.49 34.58 120,466 +0.01(+0.02%)
May 03, 2017 34.64 34.68 34.53 34.57 163,099 -0.19(-0.55%)
May 02, 2017 34.60 34.77 34.56 34.76 200,120 +0.35(+1.03%)
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.