Skip to main content

Global Infrastructure Ishares ETF (NQ: IGF )

47.61 -0.37 (-0.77%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 36.81 36.99 36.79 36.92 115,627 +0.22(+0.60%)
Jul 28, 2017 36.59 36.73 36.59 36.70 208,979 -0.04(-0.11%)
Jul 27, 2017 36.87 36.91 36.63 36.74 162,833 -0.15(-0.42%)
Jul 26, 2017 36.63 36.97 36.63 36.89 259,072 +0.23(+0.62%)
Jul 25, 2017 36.78 36.91 36.66 36.66 113,870 -0.06(-0.17%)
Jul 24, 2017 36.95 36.95 36.66 36.72 515,832 -0.15(-0.41%)
Jul 21, 2017 36.79 36.88 36.70 36.88 216,923 +0.02(+0.07%)
Jul 20, 2017 36.91 36.73 36.85 202,989 +0.15(+0.42%)
Jul 19, 2017 36.51 36.70 36.48 36.70 197,546 +0.22(+0.60%)
Jul 18, 2017 36.42 36.50 36.37 36.48 112,127 +0.21(+0.58%)
Jul 17, 2017 36.25 36.35 36.25 36.26 127,255 -0.03(-0.09%)
Jul 14, 2017 36.12 36.33 36.08 36.30 155,862 +0.38(+1.07%)
Jul 13, 2017 35.92 35.95 35.83 35.91 136,297 +0.09(+0.25%)
Jul 12, 2017 35.73 35.91 35.66 35.82 81,290 +0.31(+0.87%)
Jul 11, 2017 35.45 35.55 35.36 35.51 61,634 +0.02(+0.05%)
Jul 10, 2017 35.43 35.59 35.43 35.50 278,832 -0.06(-0.16%)
Jul 07, 2017 35.46 35.55 35.32 35.55 328,446 +0.16(+0.44%)
Jul 06, 2017 35.37 35.51 35.29 35.40 315,637 -0.10(-0.28%)
Jul 05, 2017 35.51 35.60 35.39 35.50 287,068 -0.20(-0.55%)
Jul 03, 2017 35.66 35.82 35.66 35.69 455,285 -0.16(-0.45%)
Jun 30, 2017 35.74 35.91 35.71 35.86 116,050 +0.07(+0.21%)
Jun 29, 2017 35.97 35.99 35.64 35.78 140,448 -0.34(-0.95%)
Jun 28, 2017 36.09 36.22 36.01 36.13 105,244 +0.20(+0.57%)
Jun 27, 2017 36.11 36.11 35.90 35.92 275,174 -0.23(-0.63%)
Jun 26, 2017 36.13 36.20 35.98 36.15 199,537 +0.19(+0.52%)
Jun 23, 2017 35.86 36.05 35.80 35.96 144,612 +0.10(+0.27%)
Jun 22, 2017 35.85 35.98 35.82 35.86 196,448 -0.02(-0.05%)
Jun 21, 2017 35.98 35.99 35.79 35.88 129,160 -0.01(-0.02%)
Jun 20, 2017 36.19 36.37 35.88 35.89 288,622 -0.48(-1.31%)
Jun 19, 2017 36.35 36.49 36.30 36.37 290,230 +0.00(+0.00%)
Jun 16, 2017 36.14 36.37 36.01 36.37 135,652 +0.36(+1.00%)
Jun 15, 2017 35.84 36.03 35.79 36.00 161,917 -0.13(-0.36%)
Jun 14, 2017 36.35 36.43 36.06 36.13 122,319 +0.11(+0.31%)
Jun 13, 2017 36.01 36.02 35.88 36.02 276,384 +0.13(+0.36%)
Jun 12, 2017 35.91 36.02 35.79 35.89 316,981 -0.17(-0.47%)
Jun 09, 2017 36.01 36.10 35.92 36.06 203,699 -0.03(-0.09%)
Jun 08, 2017 36.12 36.19 35.98 36.09 207,373 -0.11(-0.31%)
Jun 07, 2017 36.36 36.36 36.12 36.20 343,342 -0.05(-0.13%)
Jun 06, 2017 36.32 36.32 36.16 36.25 447,532 -0.04(-0.11%)
Jun 05, 2017 36.27 36.31 36.17 36.29 749,604 -0.02(-0.07%)
Jun 02, 2017 36.34 36.40 36.21 36.32 130,952 +0.19(+0.53%)
Jun 01, 2017 35.93 36.14 35.84 36.12 376,009 +0.30(+0.83%)
May 31, 2017 35.76 35.88 35.75 35.83 193,226 +0.19(+0.54%)
May 30, 2017 35.66 35.72 35.59 35.63 138,445 -0.05(-0.14%)
May 26, 2017 35.77 35.77 35.66 35.68 180,290 -0.08(-0.22%)
May 25, 2017 35.72 35.83 35.67 35.76 169,821 +0.06(+0.16%)
May 24, 2017 35.57 35.72 35.51 35.71 120,076 +0.14(+0.41%)
May 23, 2017 35.66 35.67 35.51 35.56 105,031 +0.11(+0.32%)
May 22, 2017 35.36 35.50 35.25 35.45 71,118 +0.24(+0.68%)
May 19, 2017 34.98 35.27 34.88 35.21 173,617 +0.40(+1.15%)
May 18, 2017 34.73 34.87 34.64 34.81 138,798 +0.05(+0.14%)
May 17, 2017 34.92 34.94 34.74 34.76 416,075 -0.30(-0.85%)
May 16, 2017 35.12 35.17 35.06 35.06 109,097 +0.06(+0.17%)
May 15, 2017 34.93 35.06 34.93 35.00 189,604 +0.19(+0.54%)
May 12, 2017 34.75 34.84 34.66 34.81 145,009 +0.14(+0.39%)
May 11, 2017 34.64 34.70 34.51 34.67 166,008 -0.18(-0.51%)
May 10, 2017 34.67 35.11 34.64 34.85 186,555 +0.24(+0.70%)
May 09, 2017 34.82 34.86 34.59 34.61 182,794 -0.25(-0.71%)
May 08, 2017 34.90 34.99 34.77 34.86 134,823 -0.15(-0.44%)
May 05, 2017 34.63 35.03 34.56 35.01 288,660 +0.41(+1.18%)
May 04, 2017 34.62 34.71 34.51 34.60 120,398 +0.01(+0.02%)
May 03, 2017 34.66 34.70 34.55 34.59 163,007 -0.19(-0.55%)
May 02, 2017 34.62 34.79 34.58 34.78 200,006 +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.