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
2022-12-30 46.05 46.25 45.67 45.84 0.4M
2022-12-29 46.18 46.46 46.18 46.32 0.6M
2022-12-28 46.50 46.65 45.87 45.89 0.6M
2022-12-27 46.44 46.62 46.37 46.57 1.0M
2022-12-23 45.88 46.47 45.86 46.47 1.0M
2022-12-22 46.12 46.12 45.32 45.83 1.0M
2022-12-21 45.94 46.26 45.80 46.20 0.5M
2022-12-20 45.47 45.76 45.40 45.52 0.6M
2022-12-19 45.94 45.96 45.39 45.48 1.0M
2022-12-16 46.13 46.14 45.55 45.70 1.1M
2022-12-15 47.07 47.07 46.40 46.59 1.5M
2022-12-14 47.61 47.83 47.13 47.44 0.5M
2022-12-13 48.14 48.20 47.31 47.58 2.0M
2022-12-12 47.04 47.62 46.51 47.62 2.4M
2022-12-09 47.15 47.42 47.01 47.02 0.4M
2022-12-08 47.29 47.40 47.10 47.35 0.4M
2022-12-07 47.14 47.40 47.01 47.08 0.5M
2022-12-06 47.21 47.40 46.84 47.05 0.5M
2022-12-05 47.66 47.86 47.06 47.10 1.0M
2022-12-02 47.68 47.94 47.50 47.84 0.5M
2022-12-01 48.23 48.50 48.00 48.10 0.4M
2022-11-30 47.20 47.97 46.94 47.91 0.3M
2022-11-29 46.97 47.05 46.75 46.80 0.4M
2022-11-28 47.31 47.41 46.95 47.07 0.4M
2022-11-25 47.35 47.69 47.35 47.60 0.2M
2022-11-23 46.87 47.38 46.83 47.38 0.9M
2022-11-22 46.61 46.93 46.56 46.92 2.0M
2022-11-21 46.25 46.49 46.13 46.42 0.4M
2022-11-18 46.11 46.50 46.11 46.43 0.2M
2022-11-17 46.00 46.10 45.74 46.00 0.4M
2022-11-16 46.45 46.59 46.27 46.47 0.3M
2022-11-15 46.56 46.64 45.99 46.36 0.3M
2022-11-14 46.21 46.54 45.92 45.99 0.3M
2022-11-11 46.36 46.50 46.02 46.46 0.5M
2022-11-10 45.37 46.07 45.13 46.07 0.4M
2022-11-09 44.60 44.79 44.06 44.06 0.4M
2022-11-08 44.46 44.90 44.31 44.74 0.8M
2022-11-07 44.71 44.71 44.10 44.39 0.7M
2022-11-04 44.49 44.77 44.02 44.55 0.5M
2022-11-03 43.37 44.01 43.27 43.69 0.4M
2022-11-02 44.26 44.86 43.74 43.75 0.3M
2022-11-01 44.61 44.62 44.13 44.34 0.3M
2022-10-31 43.92 44.14 43.76 44.07 0.4M
2022-10-28 43.64 44.17 43.64 44.15 0.3M
2022-10-27 43.57 43.98 43.38 43.53 0.5M
2022-10-26 43.14 43.52 42.95 43.31 1.0M
2022-10-25 42.39 42.89 42.31 42.86 1.2M
2022-10-24 42.25 42.46 41.97 42.23 0.4M
2022-10-21 41.55 42.40 41.41 42.27 0.4M
2022-10-20 42.16 42.23 41.52 41.67 0.6M
2022-10-19 42.07 42.29 41.80 42.06 0.2M
2022-10-18 42.41 42.53 41.90 42.28 0.4M
2022-10-17 41.59 42.05 41.51 41.83 0.4M
2022-10-14 41.84 41.93 40.79 40.91 0.7M
2022-10-13 40.13 41.69 39.95 41.61 0.5M
2022-10-12 41.03 41.08 40.57 40.57 0.6M
2022-10-11 41.25 41.65 41.02 41.12 0.3M
2022-10-10 41.69 41.79 41.37 41.41 0.4M
2022-10-07 42.20 42.20 41.50 41.70 0.5M
2022-10-06 43.01 43.01 42.23 42.34 0.5M
2022-10-05 43.36 43.54 42.77 43.24 0.5M
2022-10-04 43.49 43.89 43.34 43.83 0.6M
2022-10-03 42.34 43.03 42.26 42.77 0.6M
2022-09-30 42.36 42.41 41.77 41.83 0.8M
2022-09-29 43.04 43.04 42.26 42.48 0.8M
2022-09-28 42.72 43.59 42.56 43.46 0.6M
2022-09-27 43.04 43.31 42.34 42.52 1.9M
2022-09-26 43.70 43.73 42.75 43.04 0.7M
2022-09-23 44.66 44.66 43.61 43.91 0.6M
2022-09-22 45.71 45.71 45.32 45.47 0.4M
2022-09-21 46.44 46.59 45.55 45.55 0.4M
2022-09-20 46.67 46.67 46.18 46.39 1.2M
2022-09-19 46.25 47.11 46.20 47.07 0.3M
2022-09-16 46.89 46.95 46.44 46.69 1.1M
2022-09-15 47.56 47.69 47.16 47.27 1.0M
2022-09-14 47.65 48.17 47.65 47.93 1.1M
2022-09-13 48.34 48.47 47.47 47.68 1.4M
2022-09-12 48.58 48.90 48.52 48.76 0.2M
2022-09-09 47.96 48.32 47.93 48.30 0.5M
2022-09-08 47.37 47.65 47.15 47.51 0.3M
2022-09-07 46.83 47.71 46.75 47.57 0.5M
2022-09-06 47.19 47.31 46.68 46.73 0.3M
2022-09-02 47.53 47.87 46.89 47.08 0.4M
2022-09-01 47.05 47.34 46.76 47.22 0.4M
2022-08-31 47.79 47.87 47.33 47.33 0.6M
2022-08-30 48.53 48.53 47.71 47.71 0.5M
2022-08-29 48.31 48.83 48.26 48.46 0.5M
2022-08-26 49.52 49.52 48.43 48.44 0.3M
2022-08-25 49.15 49.42 49.01 49.41 0.2M
2022-08-24 48.65 49.03 48.65 48.96 0.2M
2022-08-23 48.72 48.97 48.61 48.87 0.1M
2022-08-22 48.83 48.91 48.52 48.59 0.3M
2022-08-19 49.32 49.39 49.06 49.24 0.2M
2022-08-18 49.51 49.61 49.31 49.61 0.6M
2022-08-17 49.36 49.70 49.30 49.66 0.4M
2022-08-16 49.51 49.87 49.40 49.80 0.3M
2022-08-15 49.12 49.48 49.12 49.40 0.1M
2022-08-12 49.36 49.66 49.22 49.66 0.3M
2022-08-11 49.27 49.52 49.19 49.31 0.2M
2022-08-10 48.95 49.23 48.86 48.99 0.3M
2022-08-09 48.44 48.68 48.41 48.56 0.3M
2022-08-08 48.43 48.54 48.19 48.38 0.2M
2022-08-05 47.91 48.08 47.75 47.99 0.2M
2022-08-04 48.23 48.45 48.18 48.29 0.3M
2022-08-03 48.14 48.29 47.75 48.29 0.3M
2022-08-02 48.19 48.38 47.83 47.83 0.2M
2022-08-01 48.18 48.35 48.08 48.35 0.5M
2022-07-29 48.14 48.49 48.09 48.39 0.2M
2022-07-28 47.83 48.16 47.42 48.09 0.3M
2022-07-27 47.14 47.62 46.94 47.50 0.2M
2022-07-26 47.10 47.21 46.96 46.96 0.2M
2022-07-25 46.79 47.13 46.61 47.10 0.3M
2022-07-22 46.42 46.86 46.24 46.64 2.1M
2022-07-21 45.99 46.37 45.87 46.31 1.1M
2022-07-20 46.69 46.70 46.13 46.29 0.5M
2022-07-19 46.52 46.91 46.52 46.79 0.9M
2022-07-18 46.36 46.49 45.99 46.20 0.8M
2022-07-15 45.93 46.10 45.64 45.99 0.4M
2022-07-14 45.20 45.73 44.91 45.73 0.5M
2022-07-13 45.56 46.15 45.45 45.82 0.2M
2022-07-12 45.87 46.12 45.63 45.76 0.3M
2022-07-11 46.03 46.20 45.77 46.04 0.2M
2022-07-08 46.42 46.50 46.13 46.42 0.7M
2022-07-07 46.20 46.45 46.20 46.27 0.3M
2022-07-06 45.92 46.09 45.42 45.89 0.2M
2022-07-05 46.52 46.52 45.36 46.04 0.7M
2022-07-01 46.69 47.42 46.52 47.32 0.5M
2022-06-30 46.15 46.84 46.05 46.75 0.5M
2022-06-29 47.09 47.21 46.76 46.81 0.4M
2022-06-28 47.52 47.77 47.00 47.00 0.6M
2022-06-27 46.86 47.20 46.72 47.03 0.6M
2022-06-24 46.50 46.95 46.31 46.95 0.8M
2022-06-23 45.94 46.20 45.67 46.18 0.6M
2022-06-22 45.53 46.18 45.45 45.93 0.5M
2022-06-21 45.83 46.30 45.74 46.16 2.4M
2022-06-17 45.54 45.70 44.80 45.28 0.6M
2022-06-16 45.77 45.77 45.27 45.35 0.7M
2022-06-15 46.35 46.85 45.70 46.42 2.2M
2022-06-14 46.91 46.91 45.68 46.11 0.7M
2022-06-13 47.74 47.78 46.66 46.89 0.9M
2022-06-10 48.72 48.95 48.37 48.65 0.4M
2022-06-09 50.11 50.13 49.14 49.14 0.4M
2022-06-08 51.54 51.60 50.98 51.10 0.2M
2022-06-07 51.02 51.74 50.99 51.52 0.5M
2022-06-06 51.62 51.67 51.21 51.38 0.3M
2022-06-03 51.32 51.53 51.22 51.35 0.1M
2022-06-02 51.28 51.72 50.84 51.64 0.6M
2022-06-01 51.34 51.45 50.70 51.05 0.3M
2022-05-31 51.47 51.53 51.05 51.12 2.9M
2022-05-27 51.05 51.49 50.88 51.49 0.2M
2022-05-26 50.83 51.15 50.83 50.93 0.4M
2022-05-25 50.59 50.93 50.40 50.80 0.3M
2022-05-24 50.21 50.70 49.88 50.60 0.5M
2022-05-23 50.21 50.57 50.06 50.45 0.3M
2022-05-20 49.91 49.95 49.16 49.77 0.3M
2022-05-19 49.22 49.79 49.10 49.55 0.5M
2022-05-18 49.97 49.98 49.12 49.25 0.3M
2022-05-17 49.69 49.97 49.33 49.97 0.8M
2022-05-16 48.75 49.38 48.75 49.16 0.3M
2022-05-13 48.17 48.77 48.10 48.69 0.3M
2022-05-12 47.73 47.93 47.22 47.59 0.2M
2022-05-11 48.02 48.90 47.86 47.88 0.3M
2022-05-10 48.50 48.59 47.52 47.85 0.4M
2022-05-09 48.85 48.85 48.04 48.19 0.3M
2022-05-06 49.15 49.52 48.95 49.43 0.4M
2022-05-05 50.14 50.14 49.06 49.27 0.4M
2022-05-04 49.65 50.61 49.40 50.33 0.4M
2022-05-03 49.20 49.62 48.99 49.33 0.3M
2022-05-02 49.01 49.28 48.30 48.87 0.6M
2022-04-29 50.16 50.16 48.85 48.85 0.3M
2022-04-28 49.84 50.36 49.59 50.29 0.4M
2022-04-27 49.59 50.07 49.46 49.70 0.3M
2022-04-26 50.13 50.23 49.59 49.59 0.5M
2022-04-25 50.11 50.32 49.43 50.10 0.6M
2022-04-22 51.23 51.23 50.46 50.46 0.2M
2022-04-21 52.13 52.15 51.20 51.20 0.5M
2022-04-20 51.95 52.11 51.83 51.96 0.2M
2022-04-19 51.32 51.68 51.32 51.64 0.2M
2022-04-18 51.45 51.67 51.26 51.27 0.2M
2022-04-14 51.66 51.85 51.51 51.61 0.2M
2022-04-13 51.14 51.50 51.07 51.50 0.3M
2022-04-12 51.20 51.44 51.00 51.01 0.3M
2022-04-11 51.40 51.54 51.01 51.01 0.3M
2022-04-08 51.27 51.64 51.22 51.58 0.1M
2022-04-07 51.23 51.36 50.80 51.24 0.2M
2022-04-06 50.61 51.22 50.57 51.20 0.7M
2022-04-05 51.06 51.46 50.72 50.89 0.3M
2022-04-04 51.00 51.12 50.71 51.10 0.2M
2022-04-01 50.86 51.31 50.81 51.31 0.4M
2022-03-31 50.99 51.22 50.75 50.86 0.6M
2022-03-30 50.79 50.99 50.72 50.95 0.4M
2022-03-29 50.48 50.68 50.18 50.67 0.5M
2022-03-28 50.01 50.18 49.79 50.17 0.3M
2022-03-25 49.70 50.27 49.70 50.27 0.2M
2022-03-24 49.13 49.66 49.05 49.66 0.5M
2022-03-23 48.86 49.15 48.85 49.02 0.3M
2022-03-22 48.97 49.25 48.82 49.12 0.1M
2022-03-21 48.81 49.03 48.71 48.93 0.2M
2022-03-18 48.40 49.00 48.24 48.93 0.4M
2022-03-17 48.08 48.68 47.93 48.49 0.4M
2022-03-16 47.93 48.00 47.13 48.00 0.4M
2022-03-15 47.11 47.49 46.88 47.48 2.4M
2022-03-14 47.41 47.57 46.93 47.06 0.9M
2022-03-11 47.82 48.00 47.25 47.37 0.7M
2022-03-10 47.51 47.80 47.34 47.64 0.3M
2022-03-09 47.75 48.02 47.48 47.85 0.5M
2022-03-08 47.34 47.70 46.84 46.87 0.7M
2022-03-07 47.56 47.60 46.64 46.85 0.5M
2022-03-04 47.04 47.65 46.96 47.58 0.4M
2022-03-03 47.94 47.95 47.37 47.57 0.3M
2022-03-02 47.38 48.01 47.38 47.85 0.5M
2022-03-01 47.81 48.06 46.93 47.19 0.4M
2022-02-28 47.39 48.18 47.39 48.16 1.1M
2022-02-25 47.01 47.88 47.01 47.85 0.8M
2022-02-24 46.06 46.59 45.67 46.43 0.3M
2022-02-23 47.26 47.31 46.55 46.63 0.3M
2022-02-22 47.31 47.33 46.77 47.00 0.2M
2022-02-18 47.46 47.68 47.21 47.34 0.1M
2022-02-17 47.77 47.84 47.53 47.71 0.4M
2022-02-16 47.54 47.90 47.44 47.67 0.2M
2022-02-15 47.41 47.60 47.31 47.53 0.3M
2022-02-14 47.45 47.45 46.83 47.12 0.2M
2022-02-11 47.83 48.16 47.53 47.69 0.2M
2022-02-10 48.00 48.54 47.70 47.96 0.5M
2022-02-09 48.20 48.47 48.20 48.47 0.5M
2022-02-08 47.57 47.79 47.50 47.78 0.2M
2022-02-07 47.26 47.64 47.20 47.45 0.2M
2022-02-04 47.40 47.68 47.09 47.47 0.2M
2022-02-03 47.68 47.82 47.50 47.63 0.4M
2022-02-02 47.62 47.86 47.49 47.85 0.4M
2022-02-01 47.36 47.53 47.10 47.51 1.3M
2022-01-31 46.51 47.31 46.49 47.24 0.2M
2022-01-28 46.09 46.59 45.89 46.53 0.3M
2022-01-27 46.45 46.85 46.10 46.29 0.3M
2022-01-26 46.95 47.10 46.05 46.39 0.3M
2022-01-25 46.30 46.87 45.99 46.61 0.3M
2022-01-24 46.44 46.75 45.60 46.67 0.6M
2022-01-21 47.58 47.60 47.08 47.17 0.2M
2022-01-20 47.75 48.12 47.41 47.44 0.3M
2022-01-19 47.87 47.87 47.49 47.69 0.3M
2022-01-18 47.69 47.91 47.44 47.65 0.5M
2022-01-14 47.98 48.23 47.90 48.23 0.1M
2022-01-13 48.25 48.49 48.10 48.17 0.1M
2022-01-12 47.84 48.19 47.77 48.19 0.5M
2022-01-11 47.59 47.87 47.42 47.73 0.5M
2022-01-10 47.65 47.65 47.23 47.58 0.4M
2022-01-07 47.19 47.77 47.14 47.66 0.4M
2022-01-06 47.48 47.66 47.36 47.39 0.2M
2022-01-05 47.87 48.23 47.43 47.43 0.4M
2022-01-04 47.83 48.10 47.77 47.85 0.3M
2022-01-03 47.81 47.83 47.52 47.83 0.2M