iShares Global Infrastructure ETF (IGF)

53.19Last Price

-0.79 (-1.46%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	53.98	53.98	53.09	53.19	785,766	53.19
1/30/2025	53.56	54.17	53.55	53.98	1,059,940	53.98
1/29/2025	53.14	53.60	53.06	53.29	1,192,433	53.29
1/28/2025	53.53	53.78	52.86	53.27	1,891,596	53.27
1/27/2025	53.92	54.00	53.04	53.53	495,054	53.53
1/24/2025	54.29	54.60	54.28	54.51	419,801	54.51
1/23/2025	54.20	54.54	54.12	54.32	348,609	54.32
1/22/2025	54.76	54.79	54.02	54.07	504,719	54.07
1/21/2025	54.49	54.99	54.41	54.84	773,261	54.84
1/17/2025	54.04	54.46	53.94	54.23	493,922	54.23
1/16/2025	53.18	53.85	53.17	53.85	465,174	53.85
1/15/2025	53.47	53.63	53.30	53.40	639,650	53.40
1/14/2025	52.25	52.83	52.16	52.76	561,881	52.76
1/13/2025	51.97	52.03	51.69	51.96	368,287	51.96
1/10/2025	52.63	52.75	52.04	52.08	814,592	52.08
1/08/2025	52.58	52.77	52.25	52.74	523,991	52.74
1/07/2025	53.27	53.33	52.88	52.96	365,907	52.96
1/06/2025	53.33	53.33	53.00	53.12	393,754	53.12
1/03/2025	53.03	53.21	52.90	53.00	243,155	53.00
1/02/2025	52.50	52.84	52.40	52.67	484,748	52.67
12/31/2024	52.33	0.00	52.33	52.27	0	52.27
12/30/2024	52.11	52.41	51.94	52.33	5,176,247	52.33
12/27/2024	52.25	52.44	52.13	52.33	421,395	52.33
12/26/2024	52.48	52.58	52.30	52.46	422,997	52.46
12/24/2024	52.21	52.57	52.13	52.42	286,709	52.42
12/23/2024	51.96	52.30	51.61	52.29	714,641	52.29
12/20/2024	51.19	52.10	51.08	51.88	1,039,818	51.88
12/19/2024	51.27	51.49	51.15	51.20	788,702	51.20
12/18/2024	52.20	52.21	50.93	50.99	3,695,164	50.99
12/17/2024	52.10	52.27	51.95	52.19	346,331	52.19
12/16/2024	53.49	53.49	53.19	53.19	206,356	52.34
12/13/2024	53.67	53.67	53.39	53.51	282,536	52.66
12/12/2024	53.74	53.95	53.48	53.52	341,448	52.67
12/11/2024	54.05	54.11	53.65	53.82	3,883,710	52.96
12/10/2024	54.29	54.29	53.94	54.02	665,147	53.16
12/09/2024	55.28	55.28	54.45	54.51	154,642	53.64
12/06/2024	55.53	55.55	54.79	54.81	305,254	53.94
12/05/2024	55.11	55.67	55.11	55.59	859,085	54.70
12/04/2024	54.76	54.93	54.64	54.74	346,723	53.87
12/03/2024	55.02	55.19	54.80	54.84	289,840	53.96
12/02/2024	55.55	55.58	54.69	54.88	668,323	54.00
11/29/2024	55.60	55.74	55.48	55.70	627,438	54.81
11/27/2024	55.56	55.72	55.48	55.60	361,678	54.71
11/26/2024	55.01	55.39	55.00	55.25	5,183,650	54.37
11/25/2024	55.69	55.79	55.02	55.26	678,393	54.38
11/22/2024	55.36	55.54	55.19	55.25	684,630	54.37
11/21/2024	54.78	55.34	54.57	55.34	774,503	54.46
11/20/2024	54.82	54.91	54.50	54.73	588,543	53.86
11/19/2024	54.26	54.90	54.16	54.83	509,299	53.95
11/18/2024	53.85	54.42	53.74	54.41	307,099	53.54
11/15/2024	53.47	53.90	53.41	53.85	283,815	52.99
11/14/2024	53.37	53.59	53.30	53.36	299,662	52.51
11/13/2024	53.54	53.59	53.23	53.33	254,264	52.48
11/12/2024	54.19	54.20	53.37	53.54	740,121	52.69
11/11/2024	54.27	54.41	54.14	54.28	171,864	53.41
11/08/2024	53.84	54.19	53.76	54.10	179,389	53.24
11/07/2024	53.71	54.16	53.69	53.97	441,957	53.11
11/06/2024	53.47	53.63	53.06	53.54	466,400	52.69
11/05/2024	53.26	53.89	53.21	53.88	268,104	53.02
11/04/2024	53.18	53.34	52.90	53.11	287,391	52.26
11/01/2024	54.04	54.04	53.02	53.03	839,478	52.18