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 (%)
Mar 29, 2019 38.26 38.32 38.17 38.29 115,164 +0.19(+0.51%)
Mar 28, 2019 38.18 38.24 37.94 38.10 200,913 -0.14(-0.37%)
Mar 27, 2019 38.23 38.33 38.03 38.24 162,879 -0.10(-0.26%)
Mar 26, 2019 38.29 38.40 38.21 38.34 177,230 +0.21(+0.56%)
Mar 25, 2019 38.03 38.13 37.97 38.12 573,584 +0.14(+0.36%)
Mar 22, 2019 38.09 38.23 37.99 37.99 343,504 -0.32(-0.83%)
Mar 21, 2019 38.14 38.39 38.14 38.30 319,490 +0.02(+0.04%)
Mar 20, 2019 38.15 38.47 38.07 38.29 191,565 -0.02(-0.04%)
Mar 19, 2019 38.38 38.43 38.16 38.30 266,711 +0.04(+0.11%)
Mar 18, 2019 38.18 38.26 38.10 38.26 436,904 +0.16(+0.43%)
Mar 15, 2019 38.02 38.17 38.01 38.10 335,428 +0.22(+0.59%)
Mar 14, 2019 37.86 37.92 37.80 37.88 252,800 +0.02(+0.05%)
Mar 13, 2019 37.77 37.86 37.71 37.86 130,709 +0.09(+0.23%)
Mar 12, 2019 37.65 37.82 37.65 37.77 550,216 +0.11(+0.29%)
Mar 11, 2019 37.37 37.66 37.36 37.66 295,836 +0.26(+0.71%)
Mar 08, 2019 37.19 37.40 37.16 37.40 138,338 +0.09(+0.25%)
Mar 07, 2019 37.35 37.49 37.24 37.30 292,027 -0.10(-0.26%)
Mar 06, 2019 37.36 37.45 37.30 37.40 181,774 +0.06(+0.17%)
Mar 05, 2019 37.30 37.42 37.27 37.34 353,296 -0.03(-0.07%)
Mar 04, 2019 37.40 37.42 37.10 37.36 201,199 -0.15(-0.39%)
Mar 01, 2019 37.48 37.51 37.32 37.51 369,954 +0.03(+0.07%)
Feb 28, 2019 37.36 37.48 37.30 37.48 248,171 +0.09(+0.25%)
Feb 27, 2019 37.30 37.45 37.27 37.39 192,615 -0.07(-0.18%)
Feb 26, 2019 37.37 37.54 37.35 37.46 199,099 +0.16(+0.44%)
Feb 25, 2019 37.48 37.54 37.30 37.30 266,869 -0.18(-0.48%)
Feb 22, 2019 37.37 37.50 37.27 37.48 253,736 +0.21(+0.55%)
Feb 21, 2019 37.15 37.27 37.06 37.27 123,237 +0.15(+0.41%)
Feb 20, 2019 37.05 37.24 37.01 37.12 140,120 +0.10(+0.28%)
Feb 19, 2019 36.68 37.06 36.68 37.01 203,462 +0.17(+0.46%)
Feb 15, 2019 36.73 36.84 36.67 36.84 166,778 +0.30(+0.82%)
Feb 14, 2019 36.37 36.66 36.36 36.54 376,836 +0.08(+0.21%)
Feb 13, 2019 36.47 36.60 36.45 36.47 205,462 -0.03(-0.07%)
Feb 12, 2019 36.42 36.55 36.38 36.49 235,042 +0.18(+0.49%)
Feb 11, 2019 36.28 36.35 36.23 36.31 186,690 -0.01(-0.02%)
Feb 08, 2019 36.29 36.38 36.19 36.32 204,581 -0.12(-0.33%)
Feb 07, 2019 36.35 36.46 36.23 36.44 291,958 -0.07(-0.19%)
Feb 06, 2019 36.59 36.66 36.48 36.51 185,928 -0.17(-0.47%)
Feb 05, 2019 36.52 36.71 36.52 36.68 490,142 +0.04(+0.12%)
Feb 04, 2019 36.32 36.64 36.21 36.64 278,501 +0.26(+0.70%)
Feb 01, 2019 36.42 36.55 36.38 36.38 775,020 -0.12(-0.33%)
Jan 31, 2019 36.25 36.55 36.24 36.50 273,424 +0.21(+0.57%)
Jan 30, 2019 35.98 36.33 35.91 36.30 254,904 +0.32(+0.88%)
Jan 29, 2019 35.91 36.05 35.89 35.98 390,380 +0.22(+0.62%)
Jan 28, 2019 35.71 35.80 35.65 35.76 687,946 -0.17(-0.48%)
Jan 25, 2019 35.79 36.00 35.79 35.93 1,856,093 +0.21(+0.60%)
Jan 24, 2019 35.55 35.72 35.52 35.72 302,899 +0.18(+0.50%)
Jan 23, 2019 35.54 35.66 35.38 35.54 213,802 +0.27(+0.78%)
Jan 22, 2019 35.34 35.44 35.14 35.26 771,424 -0.20(-0.55%)
Jan 18, 2019 35.45 35.50 35.34 35.46 1,348,737 +0.11(+0.31%)
Jan 17, 2019 35.07 35.43 35.03 35.35 221,368 +0.18(+0.51%)
Jan 16, 2019 35.07 35.21 35.07 35.17 371,257 +0.14(+0.39%)
Jan 15, 2019 34.75 35.06 34.68 35.03 350,546 +0.25(+0.71%)
Jan 14, 2019 34.76 34.88 34.70 34.78 396,038 -0.21(-0.59%)
Jan 11, 2019 35.03 35.06 34.95 34.99 890,887 -0.32(-0.90%)
Jan 10, 2019 34.91 35.30 34.89 35.30 1,043,381 +0.35(+1.00%)
Jan 09, 2019 34.85 35.01 34.85 34.95 191,214 +0.11(+0.32%)
Jan 08, 2019 34.63 34.86 34.59 34.84 222,788 +0.50(+1.47%)
Jan 07, 2019 34.25 34.48 34.07 34.34 278,650 +0.03(+0.10%)
Jan 04, 2019 33.81 34.31 33.70 34.31 331,800 +0.76(+2.27%)
Jan 03, 2019 33.58 33.75 33.46 33.54 190,854 -0.15(-0.46%)
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.