Indicators

Global Infrastructure Ishares ETF (NQ: IGF )

49.85 +0.23 (+0.46%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	39.84	39.84	39.08	39.08	303,700	-0.76(-1.92%)
Nov 27, 2020	39.96	39.96	39.76	39.84	107,058	-0.25(-0.61%)
Nov 25, 2020	39.95	40.13	39.86	40.09	207,625	-0.12(-0.29%)
Nov 24, 2020	39.90	40.26	39.78	40.21	522,770	+0.67(+1.70%)
Nov 23, 2020	39.47	39.64	39.36	39.53	210,659	+0.20(+0.51%)
Nov 20, 2020	39.37	39.49	39.24	39.33	486,660	+0.05(+0.12%)
Nov 19, 2020	39.13	39.38	38.94	39.29	355,297	+0.08(+0.21%)
Nov 18, 2020	39.74	39.81	39.19	39.21	376,955	-0.55(-1.37%)
Nov 17, 2020	39.55	39.82	39.46	39.75	367,557	+0.06(+0.16%)
Nov 16, 2020	39.60	39.72	39.46	39.69	343,325	+0.45(+1.16%)
Nov 13, 2020	38.98	39.23	38.81	39.23	331,189	+0.55(+1.41%)
Nov 12, 2020	39.33	39.33	38.58	38.69	364,541	-0.92(-2.32%)
Nov 11, 2020	39.60	39.73	39.43	39.61	242,093	+0.18(+0.46%)
Nov 10, 2020	38.94	39.48	38.83	39.43	711,695	+0.96(+2.50%)
Nov 09, 2020	39.03	39.29	38.31	38.46	1,029,359	+1.91(+5.22%)
Nov 06, 2020	36.88	37.01	36.55	36.55	302,691	-0.30(-0.81%)
Nov 05, 2020	36.64	37.21	36.64	36.85	284,494	+0.63(+1.73%)
Nov 04, 2020	36.23	36.76	35.87	36.23	323,883	+0.18(+0.50%)
Nov 03, 2020	35.84	36.21	35.80	36.04	409,747	+0.85(+2.40%)

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.