iShares Global Infrastructure ETF

IGF
🏛️ usa →
61.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 47.32 47.69 47.32 47.59 0.1M
2021-12-30 47.38 47.53 47.36 47.47 0.2M
2021-12-29 47.34 47.49 47.25 47.46 0.1M
2021-12-28 47.22 47.43 47.15 47.33 1.0M
2021-12-27 46.87 47.15 46.76 47.15 0.1M
2021-12-23 46.76 46.95 46.62 46.85 0.2M
2021-12-22 46.31 46.66 46.16 46.66 0.3M
2021-12-21 46.05 46.35 46.03 46.26 0.3M
2021-12-20 45.54 45.85 45.26 45.73 1.0M
2021-12-17 45.93 46.10 45.70 45.71 0.3M
2021-12-16 46.30 46.45 46.04 46.12 0.4M
2021-12-15 45.77 46.18 45.52 46.18 0.3M
2021-12-14 45.70 45.92 45.53 45.63 0.3M
2021-12-13 45.84 45.95 45.67 45.84 0.5M
2021-12-10 46.60 46.61 46.44 46.60 0.2M
2021-12-09 46.67 46.67 46.41 46.46 0.1M
2021-12-08 46.85 46.96 46.68 46.86 0.2M
2021-12-07 46.55 46.85 46.44 46.78 0.3M
2021-12-06 45.96 46.41 45.76 46.30 0.3M
2021-12-03 45.78 45.94 45.21 45.45 0.2M
2021-12-02 45.23 45.71 45.23 45.42 0.2M
2021-12-01 45.71 46.03 44.88 44.99 0.3M
2021-11-30 45.86 45.87 45.18 45.35 0.3M
2021-11-29 46.09 46.16 45.71 45.91 0.3M
2021-11-26 46.12 46.12 45.68 45.82 0.1M
2021-11-24 46.64 46.98 46.50 46.98 0.2M
2021-11-23 46.68 46.87 46.67 46.77 0.1M
2021-11-22 46.47 46.76 46.33 46.51 0.3M
2021-11-19 46.73 46.76 46.57 46.59 0.3M
2021-11-18 47.29 47.31 47.04 47.26 0.2M
2021-11-17 47.31 47.46 47.16 47.32 0.2M
2021-11-16 47.71 47.81 47.40 47.40 0.2M
2021-11-15 47.90 47.95 47.73 47.83 0.2M
2021-11-12 47.69 47.71 47.60 47.70 0.1M
2021-11-11 47.80 47.80 47.60 47.60 1.0M
2021-11-10 48.20 48.33 47.75 47.91 0.4M
2021-11-09 48.34 48.34 48.05 48.15 0.2M
2021-11-08 48.55 48.60 48.14 48.30 0.2M
2021-11-05 48.10 48.40 48.10 48.40 0.1M
2021-11-04 48.06 48.06 47.71 47.94 0.1M
2021-11-03 47.82 48.19 47.77 47.92 0.2M
2021-11-02 48.14 48.17 47.91 47.99 0.2M
2021-11-01 47.90 48.23 47.88 48.23 0.2M
2021-10-29 47.81 47.93 47.63 47.77 0.3M
2021-10-28 47.77 48.05 47.77 48.05 0.2M
2021-10-27 47.96 48.06 47.68 47.73 0.5M
2021-10-26 48.06 48.15 47.92 47.92 0.2M
2021-10-25 47.95 47.99 47.83 47.88 0.2M
2021-10-22 48.07 48.14 47.92 48.08 0.1M
2021-10-21 48.09 48.19 47.83 47.95 0.1M
2021-10-20 47.96 48.38 47.96 48.38 0.2M
2021-10-19 47.74 47.98 47.69 47.93 0.2M
2021-10-18 47.39 47.61 47.36 47.40 0.2M
2021-10-15 47.68 47.84 47.55 47.73 1.0M
2021-10-14 47.42 47.62 47.30 47.58 0.2M
2021-10-13 46.69 47.05 46.52 47.05 0.3M
2021-10-12 46.42 46.79 46.40 46.59 0.2M
2021-10-11 46.77 46.83 46.23 46.23 0.2M
2021-10-08 46.74 46.83 46.58 46.80 0.4M
2021-10-07 46.76 46.91 46.65 46.69 0.2M
2021-10-06 46.14 46.58 45.85 46.58 0.4M
2021-10-05 46.62 46.75 46.45 46.59 0.5M
2021-10-04 46.32 46.63 46.22 46.60 0.2M
2021-10-01 46.09 46.38 45.89 46.20 0.2M
2021-09-30 45.96 46.12 45.71 45.90 0.3M
2021-09-29 45.92 46.12 45.66 45.90 0.1M
2021-09-28 46.23 46.32 45.67 45.91 0.3M
2021-09-27 46.47 46.74 46.42 46.48 0.4M
2021-09-24 46.23 46.50 46.20 46.35 0.2M
2021-09-23 46.32 46.65 46.25 46.46 0.2M
2021-09-22 46.12 46.42 46.03 46.16 0.1M
2021-09-21 45.98 46.26 45.82 45.82 0.2M
2021-09-20 45.44 45.75 45.07 45.55 0.3M
2021-09-17 46.33 46.49 45.90 45.90 0.3M
2021-09-16 46.46 46.46 46.16 46.30 0.1M
2021-09-15 46.46 46.70 46.37 46.70 0.3M
2021-09-14 46.97 47.10 46.47 46.47 0.2M
2021-09-13 46.92 47.08 46.80 46.99 0.2M
2021-09-10 46.89 46.89 46.38 46.45 0.4M
2021-09-09 47.00 47.16 46.81 46.99 0.2M
2021-09-08 47.05 47.45 47.05 47.17 0.3M
2021-09-07 47.13 47.13 46.91 46.95 0.3M
2021-09-03 47.30 47.37 47.11 47.26 0.4M
2021-09-02 47.17 47.47 47.14 47.47 0.2M
2021-09-01 46.80 47.17 46.77 47.07 0.2M
2021-08-31 46.68 46.73 46.51 46.51 0.5M
2021-08-30 46.51 46.66 46.47 46.64 0.4M
2021-08-27 46.34 46.71 46.33 46.70 0.2M
2021-08-26 46.24 46.32 46.14 46.19 0.2M
2021-08-25 46.47 46.65 46.30 46.50 0.3M
2021-08-24 46.19 46.50 46.06 46.37 1.1M
2021-08-23 46.11 46.26 46.07 46.26 0.2M
2021-08-20 45.48 46.00 45.38 46.00 0.2M
2021-08-19 45.73 45.91 45.53 45.67 0.4M
2021-08-18 46.13 46.20 45.92 46.04 0.2M
2021-08-17 45.99 46.12 45.69 46.03 0.2M
2021-08-16 46.24 46.49 46.13 46.49 0.1M
2021-08-13 46.33 46.45 46.19 46.31 0.4M
2021-08-12 46.36 46.37 46.10 46.17 0.2M
2021-08-11 46.11 46.31 46.10 46.27 0.1M
2021-08-10 45.88 46.01 45.75 45.90 0.2M
2021-08-09 46.02 46.12 45.71 45.95 0.1M
2021-08-06 46.29 46.29 46.06 46.22 0.1M
2021-08-05 46.07 46.22 45.89 46.18 0.1M
2021-08-04 45.98 46.00 45.74 45.81 0.2M
2021-08-03 45.95 46.12 45.76 46.07 0.1M
2021-08-02 45.94 46.17 45.86 45.90 0.1M
2021-07-30 45.98 46.25 45.79 45.88 0.2M
2021-07-29 46.23 46.32 46.15 46.19 0.1M
2021-07-28 46.00 46.14 45.78 46.07 0.2M
2021-07-27 45.68 45.96 45.56 45.91 0.4M
2021-07-26 45.59 45.90 45.59 45.90 0.3M
2021-07-23 45.51 45.71 45.42 45.63 0.1M
2021-07-22 45.36 45.42 45.21 45.39 0.3M
2021-07-21 45.15 45.34 45.10 45.20 0.1M
2021-07-20 44.66 45.05 44.58 44.93 0.2M
2021-07-19 45.14 45.23 44.45 44.87 0.6M
2021-07-16 46.04 46.12 45.82 45.86 0.1M
2021-07-15 45.63 45.87 45.50 45.87 0.2M
2021-07-14 46.25 46.25 45.93 45.99 0.2M
2021-07-13 46.31 46.31 45.95 46.04 0.3M
2021-07-12 46.31 46.52 46.29 46.50 0.4M
2021-07-09 46.32 46.54 46.22 46.40 0.2M
2021-07-08 45.94 46.24 45.90 46.07 0.4M
2021-07-07 46.32 46.54 46.28 46.44 0.2M
2021-07-06 46.39 46.44 45.91 46.32 0.2M
2021-07-02 45.82 46.02 45.65 46.02 0.1M
2021-07-01 45.48 45.74 45.48 45.74 0.2M
2021-06-30 45.31 45.47 45.20 45.38 0.3M
2021-06-29 45.80 45.85 45.51 45.54 0.2M
2021-06-28 46.24 46.24 45.94 46.00 0.3M
2021-06-25 46.34 46.45 46.25 46.40 0.2M
2021-06-24 46.18 46.30 46.06 46.29 0.2M
2021-06-23 46.26 46.26 45.90 45.95 0.2M
2021-06-22 46.57 46.57 46.19 46.29 0.1M
2021-06-21 46.20 46.64 46.09 46.58 0.2M
2021-06-18 46.42 46.42 45.89 45.98 0.7M
2021-06-17 47.15 47.26 46.77 47.01 0.2M
2021-06-16 47.61 47.86 47.16 47.26 0.2M
2021-06-15 47.47 47.64 47.41 47.64 0.4M
2021-06-14 47.49 47.62 47.27 47.46 0.3M
2021-06-11 47.29 47.43 47.12 47.32 0.2M
2021-06-10 47.19 47.32 47.00 47.21 0.2M
2021-06-09 47.89 47.94 47.75 47.88 0.1M
2021-06-08 47.71 47.72 47.45 47.58 0.6M
2021-06-07 47.52 47.76 47.49 47.71 0.4M
2021-06-04 47.47 47.49 47.29 47.44 0.4M
2021-06-03 47.18 47.22 46.95 47.13 0.2M
2021-06-02 47.23 47.56 47.20 47.44 0.3M
2021-06-01 47.29 47.39 47.16 47.24 0.9M
2021-05-28 46.96 47.03 46.87 46.98 0.2M
2021-05-27 46.89 46.95 46.70 46.73 0.3M
2021-05-26 46.83 46.93 46.70 46.87 0.2M
2021-05-25 47.36 47.36 46.75 46.85 3.2M
2021-05-24 47.34 47.40 47.24 47.38 0.1M
2021-05-21 47.19 47.36 47.02 47.21 0.1M
2021-05-20 46.82 47.31 46.77 47.24 0.1M
2021-05-19 46.55 46.69 46.24 46.69 0.1M
2021-05-18 47.19 47.24 47.01 47.01 0.1M
2021-05-17 47.05 47.22 47.02 47.13 0.1M
2021-05-14 47.04 47.38 47.01 47.36 0.1M
2021-05-13 46.25 46.74 46.25 46.61 0.2M
2021-05-12 46.89 47.07 46.32 46.33 0.3M
2021-05-11 47.17 47.24 46.88 47.24 0.2M
2021-05-10 47.56 47.86 47.52 47.53 0.2M
2021-05-07 47.06 47.51 46.97 47.49 0.1M
2021-05-06 46.93 47.17 46.72 47.14 0.3M
2021-05-05 46.96 46.96 46.77 46.91 0.2M
2021-05-04 46.81 46.98 46.55 46.71 0.3M
2021-05-03 46.83 47.16 46.76 47.00 0.3M
2021-04-30 46.54 46.80 46.51 46.64 0.3M
2021-04-29 46.58 46.72 46.42 46.72 0.1M
2021-04-28 46.67 46.67 46.16 46.46 0.2M
2021-04-27 46.29 46.33 46.20 46.20 0.7M
2021-04-26 46.52 46.61 46.44 46.55 0.3M
2021-04-23 46.30 46.56 46.19 46.41 0.3M
2021-04-22 46.42 46.59 46.15 46.16 0.3M
2021-04-21 46.10 46.48 46.01 46.36 0.3M
2021-04-20 46.27 46.38 46.10 46.19 0.2M
2021-04-19 46.78 46.80 46.46 46.55 0.2M
2021-04-16 46.51 46.62 46.42 46.53 0.2M
2021-04-15 46.17 46.44 46.07 46.43 0.2M
2021-04-14 45.96 46.21 45.96 46.08 0.4M
2021-04-13 45.64 46.00 45.47 45.95 0.2M
2021-04-12 45.77 45.90 45.59 45.64 0.5M
2021-04-09 45.95 46.05 45.80 45.91 0.2M
2021-04-08 46.00 46.04 45.86 45.95 0.2M
2021-04-07 45.75 45.87 45.72 45.84 0.2M
2021-04-06 45.56 45.74 45.50 45.66 0.2M
2021-04-05 45.59 45.86 45.50 45.86 0.2M
2021-04-01 45.11 45.35 45.01 45.35 0.2M
2021-03-31 44.85 45.08 44.84 45.07 0.2M
2021-03-30 44.78 44.78 44.56 44.71 0.2M
2021-03-29 44.80 45.09 44.68 44.96 0.2M
2021-03-26 44.49 44.86 44.44 44.76 0.3M
2021-03-25 44.15 44.52 43.93 44.43 0.2M
2021-03-24 44.18 44.53 44.14 44.24 0.2M
2021-03-23 44.26 44.56 44.16 44.26 0.3M
2021-03-22 44.53 44.64 44.38 44.48 0.3M
2021-03-19 44.50 44.79 44.28 44.54 0.3M
2021-03-18 45.02 45.07 44.58 44.59 0.3M
2021-03-17 45.19 45.47 45.07 45.38 0.2M
2021-03-16 45.48 45.51 45.30 45.35 0.2M
2021-03-15 45.44 45.57 45.21 45.56 0.2M
2021-03-12 44.87 45.26 44.83 45.26 0.1M
2021-03-11 44.81 45.11 44.71 44.96 0.3M
2021-03-10 44.32 44.64 44.16 44.58 0.3M
2021-03-09 44.25 44.32 44.09 44.15 0.3M
2021-03-08 43.72 44.07 43.61 43.83 0.5M
2021-03-05 43.58 43.79 43.02 43.70 0.3M
2021-03-04 43.56 44.02 43.04 43.27 0.3M
2021-03-03 43.55 43.69 43.29 43.40 0.2M
2021-03-02 43.76 43.92 43.58 43.72 0.3M
2021-03-01 43.53 44.16 43.53 43.96 0.3M
2021-02-26 43.85 43.85 42.99 42.99 0.4M
2021-02-25 44.52 44.58 43.60 43.65 0.6M
2021-02-24 44.34 44.70 44.15 44.60 0.2M
2021-02-23 43.99 44.43 43.72 44.35 0.6M
2021-02-22 43.71 43.77 43.57 43.57 0.3M
2021-02-19 43.71 43.73 43.47 43.47 0.3M
2021-02-18 43.62 43.82 43.40 43.52 0.6M
2021-02-17 43.79 43.96 43.63 43.90 0.6M
2021-02-16 44.17 44.30 43.89 43.89 0.3M
2021-02-12 43.96 44.21 43.90 44.21 0.2M
2021-02-11 44.46 44.46 44.09 44.20 0.2M
2021-02-10 44.54 44.58 44.09 44.24 0.3M
2021-02-09 44.32 44.35 44.09 44.24 0.3M
2021-02-08 44.47 44.59 44.37 44.55 0.5M
2021-02-05 44.28 44.43 44.16 44.43 0.2M
2021-02-04 43.85 43.99 43.65 43.98 0.3M
2021-02-03 43.97 44.07 43.81 43.99 0.5M
2021-02-02 43.78 44.04 43.55 43.84 0.5M
2021-02-01 43.25 43.41 42.94 43.15 0.3M
2021-01-29 43.03 43.23 42.45 42.63 2.3M
2021-01-28 43.11 43.58 43.09 43.25 1.1M
2021-01-27 43.14 43.30 42.58 42.69 0.7M
2021-01-26 43.98 44.05 43.65 43.92 0.4M
2021-01-25 43.53 43.96 43.40 43.87 0.3M
2021-01-22 43.77 43.95 43.62 43.88 0.3M
2021-01-21 44.54 44.63 44.11 44.30 0.4M
2021-01-20 44.44 44.65 44.29 44.60 0.3M
2021-01-19 44.61 44.61 44.20 44.29 0.5M
2021-01-15 44.32 44.47 44.03 44.37 0.2M
2021-01-14 44.63 44.79 44.47 44.73 0.2M
2021-01-13 44.21 44.50 44.17 44.41 0.2M
2021-01-12 44.09 44.29 43.87 44.27 0.2M
2021-01-11 44.04 44.23 44.02 44.17 0.2M
2021-01-08 44.73 44.88 44.25 44.65 0.4M
2021-01-07 44.48 44.55 44.35 44.53 0.4M
2021-01-06 44.00 44.75 43.83 44.57 0.3M
2021-01-05 43.28 43.92 43.21 43.78 0.2M
2021-01-04 44.17 44.26 43.24 43.39 0.3M