iShares Global Infrastructure ETF (IGF)
NASDAQ: IGF · Real-Time Price · USD
56.83
-0.51 (-0.89%)
At close: May 12, 2025, 4:00 PM
57.65
+0.82 (1.44%)
After-hours: May 12, 2025, 6:12 PM EDT
IGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 57.44 | 57.44 | 56.63 | 56.83 | 56.83 | -0.89% | 680,188 |
| May 9, 2025 | 57.35 | 57.50 | 57.13 | 57.34 | 57.34 | 0.19% | 565,155 |
| May 8, 2025 | 57.99 | 57.99 | 57.21 | 57.23 | 57.23 | -1.02% | 1,073,312 |
| May 7, 2025 | 57.59 | 58.04 | 57.39 | 57.82 | 57.82 | 0.40% | 401,414 |
| May 6, 2025 | 57.06 | 57.79 | 57.06 | 57.59 | 57.59 | 0.84% | 394,378 |
| May 5, 2025 | 57.25 | 57.31 | 56.85 | 57.11 | 57.11 | -0.04% | 1,732,755 |
| May 2, 2025 | 57.00 | 57.25 | 56.81 | 57.13 | 57.13 | 1.20% | 1,072,824 |
| May 1, 2025 | 56.64 | 56.92 | 56.34 | 56.45 | 56.45 | 0.11% | 348,393 |
| Apr 30, 2025 | 56.35 | 56.63 | 55.81 | 56.39 | 56.39 | -0.41% | 719,595 |
| Apr 29, 2025 | 56.58 | 56.75 | 56.41 | 56.62 | 56.62 | -0.07% | 430,178 |
| Apr 28, 2025 | 56.40 | 56.72 | 56.14 | 56.66 | 56.66 | 0.62% | 625,429 |
| Apr 25, 2025 | 56.30 | 56.41 | 56.06 | 56.31 | 56.31 | -0.04% | 700,070 |
| Apr 24, 2025 | 55.98 | 56.42 | 55.78 | 56.33 | 56.33 | 1.17% | 586,967 |
| Apr 23, 2025 | 55.89 | 56.14 | 55.48 | 55.68 | 55.68 | 0.04% | 475,559 |
| Apr 22, 2025 | 55.09 | 55.90 | 55.09 | 55.66 | 55.66 | 1.83% | 641,501 |
| Apr 21, 2025 | 55.52 | 55.52 | 54.21 | 54.66 | 54.66 | -1.39% | 634,725 |
| Apr 17, 2025 | 55.13 | 55.84 | 55.03 | 55.43 | 55.43 | 1.08% | 600,393 |
| Apr 16, 2025 | 54.77 | 55.36 | 54.66 | 54.84 | 54.84 | 0.38% | 602,337 |
| Apr 15, 2025 | 54.51 | 55.02 | 54.51 | 54.63 | 54.63 | 0.20% | 383,409 |
| Apr 14, 2025 | 54.14 | 54.72 | 53.98 | 54.52 | 54.52 | 1.32% | 692,589 |
| Apr 11, 2025 | 52.86 | 53.98 | 52.69 | 53.81 | 53.81 | 1.99% | 1,859,350 |
| Apr 10, 2025 | 52.60 | 53.06 | 51.68 | 52.76 | 52.76 | -0.17% | 1,202,813 |
| Apr 9, 2025 | 50.36 | 53.14 | 49.74 | 52.85 | 52.85 | 4.55% | 1,204,408 |
| Apr 8, 2025 | 52.28 | 52.28 | 50.00 | 50.55 | 50.55 | -0.73% | 1,662,740 |
| Apr 7, 2025 | 50.50 | 52.44 | 50.07 | 50.92 | 50.92 | -2.04% | 844,883 |
| Apr 4, 2025 | 54.06 | 54.26 | 51.79 | 51.98 | 51.98 | -5.65% | 952,372 |
| Apr 3, 2025 | 55.25 | 55.94 | 55.09 | 55.09 | 55.09 | -0.54% | 613,213 |
| Apr 2, 2025 | 54.87 | 55.39 | 54.77 | 55.39 | 55.39 | 0.86% | 564,191 |
| Apr 1, 2025 | 54.55 | 54.96 | 54.30 | 54.92 | 54.92 | 0.46% | 698,888 |
| Mar 31, 2025 | 54.28 | 54.80 | 54.19 | 54.67 | 54.67 | 0.37% | 672,872 |
| Mar 28, 2025 | 54.55 | 54.68 | 54.36 | 54.47 | 54.47 | 0.15% | 314,664 |
| Mar 27, 2025 | 54.49 | 54.75 | 54.32 | 54.39 | 54.39 | -0.07% | 563,625 |
| Mar 26, 2025 | 54.65 | 54.76 | 54.33 | 54.43 | 54.43 | -0.29% | 527,441 |
| Mar 25, 2025 | 54.84 | 54.84 | 54.42 | 54.59 | 54.59 | 0.07% | 487,895 |
| Mar 24, 2025 | 54.39 | 54.75 | 54.37 | 54.55 | 54.55 | 0.57% | 375,895 |
| Mar 21, 2025 | 54.45 | 54.55 | 54.14 | 54.24 | 54.24 | -0.75% | 430,407 |
| Mar 20, 2025 | 54.18 | 54.65 | 54.14 | 54.65 | 54.65 | 0.13% | 501,212 |
| Mar 19, 2025 | 54.19 | 54.64 | 54.06 | 54.58 | 54.58 | 0.66% | 670,588 |
| Mar 18, 2025 | 54.48 | 54.48 | 54.12 | 54.22 | 54.22 | -0.64% | 855,047 |
| Mar 17, 2025 | 53.87 | 54.69 | 53.82 | 54.57 | 54.57 | 1.30% | 2,179,801 |
| Mar 14, 2025 | 53.08 | 53.91 | 52.96 | 53.87 | 53.87 | 2.14% | 738,437 |
| Mar 13, 2025 | 52.66 | 52.91 | 52.52 | 52.74 | 52.74 | -0.04% | 330,056 |
| Mar 12, 2025 | 52.73 | 53.03 | 52.45 | 52.76 | 52.76 | -0.06% | 582,208 |
| Mar 11, 2025 | 53.02 | 53.18 | 52.46 | 52.79 | 52.79 | -0.04% | 532,078 |
| Mar 10, 2025 | 52.73 | 53.02 | 52.29 | 52.81 | 52.81 | -0.28% | 685,212 |
| Mar 7, 2025 | 52.41 | 53.08 | 52.33 | 52.96 | 52.96 | 1.30% | 550,410 |
| Mar 6, 2025 | 52.77 | 52.80 | 52.21 | 52.28 | 52.28 | -1.75% | 542,237 |
| Mar 5, 2025 | 53.16 | 53.35 | 52.74 | 53.21 | 53.21 | 0.11% | 396,025 |
| Mar 4, 2025 | 53.17 | 53.72 | 52.79 | 53.15 | 53.15 | -0.13% | 489,636 |
| Mar 3, 2025 | 53.65 | 53.87 | 52.92 | 53.22 | 53.22 | -0.47% | 808,587 |