Skip to main content

Global Infrastructure Ishares ETF (NQ: IGF )

53.73 +0.02 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 33.58 33.74 33.39 33.63 969,150 +0.03(+0.08%)
Dec 28, 2018 33.61 33.79 33.48 33.60 1,067,049 +0.13(+0.38%)
Dec 27, 2018 33.12 33.49 32.81 33.47 1,468,299 +0.06(+0.18%)
Dec 26, 2018 32.72 33.44 32.41 33.41 1,344,390 +0.79(+2.41%)
Dec 24, 2018 33.33 33.47 32.61 32.63 1,398,335 -0.76(-2.28%)
Dec 21, 2018 33.82 34.17 33.39 33.39 938,937 -0.42(-1.24%)
Dec 20, 2018 33.94 34.08 33.60 33.81 880,442 -0.12(-0.35%)
Dec 19, 2018 34.10 34.47 33.76 33.93 651,375 +0.05(+0.15%)
Dec 18, 2018 34.23 34.31 33.88 33.88 699,935 -0.28(-0.82%)
Dec 17, 2018 34.69 34.78 33.99 34.16 530,646 -0.51(-1.48%)
Dec 14, 2018 34.68 34.81 34.63 34.67 409,448 -0.15(-0.43%)
Dec 13, 2018 34.76 35.06 34.76 34.82 1,136,068 +0.07(+0.19%)
Dec 12, 2018 34.82 34.95 34.73 34.75 684,181 +0.23(+0.66%)
Dec 11, 2018 34.64 34.69 34.38 34.53 546,543 +0.21(+0.61%)
Dec 10, 2018 34.47 34.48 33.95 34.32 892,267 -0.28(-0.80%)
Dec 07, 2018 34.76 34.88 34.51 34.59 495,341 -0.12(-0.34%)
Dec 06, 2018 34.53 34.71 34.11 34.71 416,326 +0.12(+0.34%)
Dec 04, 2018 35.02 35.13 34.53 34.59 466,154 -0.32(-0.91%)
Dec 03, 2018 34.88 34.92 34.76 34.91 433,740 +0.21(+0.60%)
Nov 30, 2018 34.50 34.71 34.45 34.70 322,126 +0.12(+0.34%)
Nov 29, 2018 34.63 34.75 34.52 34.58 274,504 -0.13(-0.39%)
Nov 28, 2018 34.41 34.74 34.31 34.72 227,606 +0.25(+0.73%)
Nov 27, 2018 34.30 34.50 34.27 34.47 273,551 +0.12(+0.34%)
Nov 26, 2018 34.16 34.48 34.16 34.35 223,747 +0.36(+1.06%)
Nov 23, 2018 34.01 34.12 33.98 33.99 187,986 -0.17(-0.49%)
Nov 21, 2018 34.16 34.16 34.16 0 +0.06(+0.17%)
Nov 20, 2018 34.27 34.38 34.05 34.10 295,659 -0.30(-0.88%)
Nov 19, 2018 34.42 34.53 34.35 34.40 298,970 -0.15(-0.44%)
Nov 16, 2018 34.40 34.58 34.33 34.55 188,463 +0.26(+0.76%)
Nov 15, 2018 34.11 34.34 33.95 34.29 599,516 -0.08(-0.22%)
Nov 14, 2018 34.51 34.52 34.19 34.37 418,477 -0.08(-0.22%)
Nov 13, 2018 34.44 34.57 34.25 34.44 693,503 +0.10(+0.29%)
Nov 12, 2018 34.38 34.53 34.28 34.34 306,239 -0.43(-1.23%)
Nov 09, 2018 34.77 34.81 34.59 34.77 571,584 -0.12(-0.34%)
Nov 08, 2018 35.12 35.21 34.79 34.89 630,691 -0.37(-1.05%)
Nov 07, 2018 35.10 35.26 34.95 35.26 306,817 +0.50(+1.42%)
Nov 06, 2018 34.61 34.79 34.58 34.76 182,152 +0.12(+0.34%)
Nov 05, 2018 34.25 34.64 34.25 34.64 371,015 +0.45(+1.33%)
Nov 02, 2018 34.54 34.63 34.06 34.19 166,066 -0.24(-0.71%)
Nov 01, 2018 34.27 34.43 34.24 34.43 333,101 +0.39(+1.13%)
Oct 31, 2018 34.11 34.32 33.90 34.05 502,926 -0.05(-0.15%)
Oct 30, 2018 33.90 34.11 33.80 34.10 459,621 +0.29(+0.84%)
Oct 29, 2018 34.17 34.24 33.61 33.81 467,685 -0.18(-0.52%)
Oct 26, 2018 34.00 34.20 33.75 33.99 195,730 -0.29(-0.86%)
Oct 25, 2018 34.37 34.42 34.16 34.28 133,269 -0.02(-0.05%)
Oct 24, 2018 34.46 34.58 34.22 34.30 201,990 -0.16(-0.46%)
Oct 23, 2018 34.49 34.59 34.18 34.46 223,016 -0.21(-0.61%)
Oct 22, 2018 34.93 34.94 34.60 34.67 211,815 -0.23(-0.65%)
Oct 19, 2018 34.59 35.01 34.59 34.89 177,384 +0.44(+1.29%)
Oct 18, 2018 34.60 34.82 34.35 34.45 265,337 -0.24(-0.68%)
Oct 17, 2018 35.00 35.00 34.56 34.68 152,682 -0.24(-0.70%)
Oct 16, 2018 34.63 34.97 34.58 34.93 171,660 +0.56(+1.64%)
Oct 15, 2018 34.28 34.50 34.27 34.37 163,434 +0.05(+0.15%)
Oct 12, 2018 34.59 34.63 34.00 34.32 348,216 +0.00(+0.00%)
Oct 11, 2018 34.74 34.79 34.08 34.32 1,277,470 -0.42(-1.21%)
Oct 10, 2018 35.21 35.26 34.72 34.74 370,059 -0.53(-1.50%)
Oct 09, 2018 35.10 35.34 35.09 35.26 303,942 +0.05(+0.14%)
Oct 08, 2018 35.02 35.24 35.02 35.21 109,342 +0.03(+0.10%)
Oct 05, 2018 35.06 35.23 35.06 35.18 302,470 +0.13(+0.38%)
Oct 04, 2018 35.09 35.11 34.93 35.05 127,398 -0.32(-0.90%)
Oct 03, 2018 35.57 35.69 35.34 35.36 378,196 -0.15(-0.43%)
Oct 02, 2018 35.35 35.57 35.35 35.52 287,358 +0.00(+0.00%)
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.