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
2023-12-29 47.03 47.18 46.97 47.05 0.5M
2023-12-28 47.22 47.46 47.10 47.26 0.4M
2023-12-27 47.25 47.37 47.04 47.29 0.3M
2023-12-26 47.11 47.27 46.84 47.21 0.2M
2023-12-22 46.99 47.25 46.81 46.94 0.3M
2023-12-21 46.79 46.88 46.54 46.80 0.3M
2023-12-20 46.89 46.98 46.24 46.30 0.5M
2023-12-19 47.76 48.00 47.66 48.00 0.9M
2023-12-18 47.56 47.69 47.37 47.50 0.4M
2023-12-15 47.50 47.69 47.23 47.33 0.7M
2023-12-14 47.67 48.22 47.57 47.97 0.5M
2023-12-13 46.39 47.35 46.20 47.35 0.5M
2023-12-12 46.23 46.24 45.98 46.19 0.3M
2023-12-11 46.34 46.35 46.15 46.30 0.5M
2023-12-08 46.20 46.44 46.11 46.41 0.4M
2023-12-07 46.50 46.50 46.27 46.27 0.3M
2023-12-06 46.36 46.52 46.28 46.34 0.4M
2023-12-05 46.25 46.25 45.93 46.00 0.4M
2023-12-04 46.33 46.49 46.13 46.26 0.9M
2023-12-01 46.04 46.56 45.90 46.56 0.3M
2023-11-30 45.85 46.15 45.73 46.06 0.8M
2023-11-29 46.04 46.13 45.77 45.85 0.4M
2023-11-28 45.82 46.17 45.71 45.94 0.4M
2023-11-27 45.63 45.84 45.61 45.73 0.3M
2023-11-24 45.52 45.84 45.43 45.84 0.2M
2023-11-22 45.35 45.48 45.21 45.48 0.4M
2023-11-21 45.31 45.49 45.21 45.35 0.7M
2023-11-20 45.24 45.49 45.16 45.42 0.3M
2023-11-17 44.86 45.32 44.83 45.31 1.0M
2023-11-16 44.70 44.94 44.60 44.76 0.5M
2023-11-15 44.68 45.03 44.56 44.73 0.4M
2023-11-14 44.13 44.78 43.80 44.76 0.7M
2023-11-13 43.36 43.58 43.22 43.41 0.4M
2023-11-10 43.43 43.55 43.13 43.50 0.2M
2023-11-09 43.84 43.84 43.21 43.21 0.3M
2023-11-08 43.84 43.85 43.46 43.67 0.6M
2023-11-07 44.02 44.02 43.74 43.75 0.3M
2023-11-06 44.33 44.42 44.13 44.14 0.5M
2023-11-03 44.45 44.66 44.27 44.27 0.5M
2023-11-02 43.28 43.81 42.95 43.81 1.7M
2023-11-01 42.18 42.72 42.06 42.61 0.9M
2023-10-31 41.96 42.16 41.85 42.13 0.4M
2023-10-30 41.77 42.02 41.54 41.92 0.5M
2023-10-27 41.96 42.04 41.26 41.37 0.8M
2023-10-26 41.74 42.01 41.69 41.80 0.8M
2023-10-25 41.83 41.99 41.65 41.79 0.7M
2023-10-24 41.89 42.02 41.74 41.89 0.4M
2023-10-23 41.42 41.86 41.25 41.61 0.4M
2023-10-20 41.90 42.05 41.65 41.65 0.5M
2023-10-19 42.17 42.52 41.97 42.02 0.7M
2023-10-18 42.65 42.65 42.15 42.26 0.3M
2023-10-17 42.68 43.08 42.57 42.89 0.4M
2023-10-16 42.63 43.00 42.51 42.95 0.4M
2023-10-13 42.61 42.86 42.45 42.65 0.4M
2023-10-12 43.04 43.06 42.31 42.52 0.4M
2023-10-11 42.86 43.18 42.80 43.16 0.4M
2023-10-10 42.27 42.81 42.16 42.75 0.8M
2023-10-09 41.56 42.08 41.56 42.05 0.3M
2023-10-06 41.10 41.85 40.38 41.75 0.6M
2023-10-05 41.60 41.61 40.70 41.18 1.1M
2023-10-04 41.77 41.79 41.23 41.69 0.5M
2023-10-03 41.48 41.60 41.00 41.56 0.8M
2023-10-02 43.06 43.06 41.74 42.02 0.7M
2023-09-29 43.90 43.93 43.14 43.29 0.9M
2023-09-28 43.69 43.73 43.42 43.47 0.6M
2023-09-27 43.99 44.01 43.38 43.55 1.6M
2023-09-26 44.55 44.55 43.73 43.78 8.3M
2023-09-25 44.58 44.79 44.52 44.74 0.5M
2023-09-22 45.01 45.05 44.81 44.83 0.3M
2023-09-21 45.23 45.27 44.83 44.84 0.3M
2023-09-20 45.75 46.04 45.55 45.59 0.2M
2023-09-19 45.71 45.75 45.43 45.51 0.3M
2023-09-18 45.61 45.63 45.34 45.52 0.9M
2023-09-15 45.73 45.93 45.62 45.76 8.5M
2023-09-14 45.36 45.73 45.36 45.73 0.4M
2023-09-13 45.07 45.27 44.99 45.18 0.3M
2023-09-12 45.03 45.32 45.01 45.28 0.3M
2023-09-11 45.08 45.20 44.95 45.10 0.7M
2023-09-08 44.68 44.90 44.61 44.83 0.2M
2023-09-07 44.47 44.77 44.42 44.62 0.3M
2023-09-06 44.76 44.76 44.25 44.37 0.3M
2023-09-05 45.30 45.31 44.84 44.89 0.5M
2023-09-01 45.86 45.86 45.31 45.46 0.4M
2023-08-31 46.03 46.16 45.44 45.44 0.4M
2023-08-30 45.95 46.19 45.91 45.95 0.3M
2023-08-29 45.49 46.00 45.47 46.00 0.2M
2023-08-28 45.33 45.59 45.33 45.46 0.3M
2023-08-25 45.17 45.36 45.00 45.21 0.8M
2023-08-24 45.25 45.50 44.95 44.95 0.2M
2023-08-23 45.07 45.28 44.96 45.28 0.2M
2023-08-22 45.06 45.06 44.81 44.83 1.7M
2023-08-21 45.17 45.17 44.75 44.93 0.3M
2023-08-18 44.89 45.22 44.74 45.16 0.3M
2023-08-17 45.43 45.43 44.98 45.04 0.6M
2023-08-16 45.54 45.66 44.97 45.39 0.2M
2023-08-15 45.83 45.83 45.44 45.48 0.4M
2023-08-14 46.25 46.25 45.79 46.01 0.2M
2023-08-11 46.25 46.53 46.17 46.42 0.3M
2023-08-10 46.57 46.89 46.39 46.43 0.3M
2023-08-09 46.26 46.52 46.15 46.36 0.7M
2023-08-08 45.77 46.12 45.63 46.12 0.3M
2023-08-07 46.14 46.20 46.00 46.08 0.3M
2023-08-04 46.29 46.49 45.92 45.99 0.2M
2023-08-03 46.38 46.38 46.05 46.05 0.3M
2023-08-02 46.66 46.66 46.29 46.38 0.8M
2023-08-01 47.42 47.48 47.00 47.05 0.6M
2023-07-31 47.63 47.91 47.63 47.81 0.3M
2023-07-28 47.60 47.70 47.31 47.50 0.3M
2023-07-27 48.05 48.05 47.47 47.51 0.3M
2023-07-26 47.47 48.10 47.42 48.04 0.2M
2023-07-25 47.73 47.79 47.67 47.70 0.3M
2023-07-24 47.90 48.03 47.75 47.87 0.3M
2023-07-21 47.78 47.98 47.64 47.95 0.1M
2023-07-20 47.57 47.66 47.40 47.60 0.2M
2023-07-19 47.34 47.61 47.25 47.39 0.6M
2023-07-18 47.28 47.57 47.12 47.32 0.2M
2023-07-17 47.32 47.49 47.21 47.28 1.0M
2023-07-14 47.83 47.83 47.51 47.52 0.2M
2023-07-13 47.65 48.06 47.65 48.03 0.2M
2023-07-12 47.42 47.66 47.29 47.59 0.3M
2023-07-11 46.59 47.00 46.55 47.00 0.4M
2023-07-10 46.42 46.50 46.27 46.43 0.2M
2023-07-07 46.29 46.79 46.23 46.59 0.3M
2023-07-06 46.63 46.71 46.15 46.35 0.8M
2023-07-05 47.00 47.07 46.51 46.95 0.3M
2023-07-03 46.79 47.29 46.79 47.24 0.2M
2023-06-30 46.70 46.98 46.64 46.95 0.6M
2023-06-29 46.31 46.60 46.19 46.53 0.4M
2023-06-28 46.64 46.64 46.38 46.48 0.7M
2023-06-27 46.55 46.72 46.42 46.63 0.3M
2023-06-26 46.15 46.48 46.00 46.39 0.5M
2023-06-23 46.26 46.86 45.67 45.99 0.4M
2023-06-22 46.96 46.98 46.63 46.76 0.4M
2023-06-21 46.80 47.27 46.61 47.16 0.3M
2023-06-20 47.20 47.35 46.82 46.84 0.5M
2023-06-16 47.54 47.64 47.37 47.39 1.0M
2023-06-15 46.91 47.29 46.84 47.18 0.4M
2023-06-14 46.89 47.03 46.57 46.74 0.5M
2023-06-13 46.59 46.69 46.45 46.59 0.3M
2023-06-12 46.51 46.55 46.30 46.44 0.3M
2023-06-09 46.78 46.78 46.50 46.50 0.4M
2023-06-08 46.59 46.68 46.34 46.66 0.5M
2023-06-07 46.42 46.61 46.24 46.55 0.3M
2023-06-06 46.79 47.14 46.63 47.03 0.3M
2023-06-05 47.03 47.08 46.72 46.79 0.3M
2023-06-02 46.68 47.10 46.50 47.02 0.4M
2023-06-01 46.36 46.56 46.11 46.40 0.7M
2023-05-31 46.06 46.32 45.87 46.30 0.4M
2023-05-30 46.42 46.58 46.15 46.22 0.4M
2023-05-26 46.42 46.55 46.25 46.54 0.2M
2023-05-25 46.63 46.63 46.00 46.22 0.3M
2023-05-24 46.88 47.08 46.75 46.82 0.2M
2023-05-23 47.32 47.55 47.17 47.19 0.2M
2023-05-22 47.81 47.93 47.66 47.66 0.4M
2023-05-19 47.93 47.97 47.65 47.66 0.2M
2023-05-18 47.84 47.84 47.52 47.77 0.3M
2023-05-17 48.17 48.17 47.84 48.03 0.3M
2023-05-16 48.66 48.66 47.90 47.92 0.2M
2023-05-15 48.76 48.80 48.39 48.63 0.2M
2023-05-12 48.83 49.02 48.57 48.78 0.2M
2023-05-11 48.89 48.89 48.48 48.65 0.3M
2023-05-10 49.15 49.25 48.75 49.15 0.4M
2023-05-09 48.75 49.07 48.64 48.99 0.3M
2023-05-08 48.97 49.21 48.83 48.94 0.2M
2023-05-05 48.44 49.07 48.44 48.97 0.4M
2023-05-04 48.22 48.47 48.06 48.27 0.2M
2023-05-03 48.43 48.68 48.19 48.25 0.3M
2023-05-02 48.71 48.73 48.08 48.38 0.5M
2023-05-01 48.98 49.14 48.88 48.94 0.3M
2023-04-28 48.55 48.99 48.55 48.97 0.5M
2023-04-27 48.44 48.79 48.38 48.79 0.1M
2023-04-26 48.56 48.69 48.20 48.25 0.3M
2023-04-25 48.85 48.95 48.58 48.59 0.2M
2023-04-24 48.73 49.08 48.70 49.05 0.2M
2023-04-21 48.88 48.88 48.44 48.69 0.2M
2023-04-20 48.82 48.85 48.55 48.73 0.1M
2023-04-19 48.55 48.87 48.55 48.84 0.3M
2023-04-18 48.89 48.92 48.46 48.58 0.3M
2023-04-17 48.80 48.86 48.53 48.81 0.1M
2023-04-14 48.92 48.98 48.51 48.66 0.2M
2023-04-13 48.98 49.12 48.75 49.09 0.2M
2023-04-12 48.98 49.23 48.76 48.86 0.3M
2023-04-11 48.76 48.86 48.66 48.80 0.3M
2023-04-10 48.32 48.70 48.27 48.67 0.2M
2023-04-06 48.50 48.71 48.45 48.57 0.2M
2023-04-05 48.02 48.45 48.02 48.37 0.3M
2023-04-04 47.97 48.02 47.77 47.93 0.3M
2023-04-03 47.85 47.94 47.69 47.84 0.4M
2023-03-31 47.69 47.75 47.44 47.70 0.2M
2023-03-30 47.67 47.77 47.51 47.67 0.4M
2023-03-29 47.01 47.31 47.01 47.31 0.4M
2023-03-28 46.27 46.77 46.15 46.66 0.6M
2023-03-27 46.29 46.46 46.13 46.42 0.4M
2023-03-24 45.51 46.12 45.25 46.03 1.3M
2023-03-23 46.37 46.64 45.66 45.83 0.4M
2023-03-22 46.36 46.89 46.02 46.02 0.3M
2023-03-21 46.76 46.86 46.25 46.48 0.9M
2023-03-20 46.12 46.54 46.05 46.43 0.4M
2023-03-17 46.30 46.39 45.89 46.06 0.5M
2023-03-16 45.98 46.62 45.79 46.60 0.3M
2023-03-15 45.96 46.19 45.63 46.15 0.4M
2023-03-14 46.80 47.09 46.48 46.80 0.3M
2023-03-13 46.03 46.79 45.85 46.31 0.4M
2023-03-10 46.67 46.74 46.03 46.18 0.3M
2023-03-09 46.83 47.01 46.32 46.32 0.2M
2023-03-08 46.53 46.87 46.53 46.81 0.4M
2023-03-07 47.21 47.31 46.45 46.55 0.5M
2023-03-06 47.38 47.46 47.24 47.33 0.2M
2023-03-03 46.91 47.50 46.88 47.49 0.4M
2023-03-02 46.32 46.88 46.19 46.84 0.4M
2023-03-01 46.52 46.65 46.30 46.55 0.6M
2023-02-28 46.84 46.85 46.48 46.52 0.5M
2023-02-27 47.03 47.29 46.75 46.84 0.3M
2023-02-24 46.49 46.79 46.41 46.72 0.3M
2023-02-23 47.08 47.23 46.77 47.06 0.5M
2023-02-22 46.73 47.01 46.57 46.72 0.7M
2023-02-21 47.26 47.40 46.77 46.80 0.5M
2023-02-17 47.41 47.72 47.18 47.67 0.5M
2023-02-16 47.55 47.82 47.21 47.60 0.4M
2023-02-15 47.45 47.93 47.45 47.93 0.7M
2023-02-14 47.84 48.25 47.69 47.89 1.4M
2023-02-13 47.70 48.17 47.70 48.08 0.3M
2023-02-10 47.24 47.61 47.15 47.55 0.4M
2023-02-09 47.93 47.97 47.26 47.30 0.4M
2023-02-08 47.76 47.98 47.38 47.51 0.6M
2023-02-07 47.71 48.01 47.32 47.92 0.3M
2023-02-06 47.58 47.78 47.41 47.77 0.3M
2023-02-03 48.35 48.35 47.79 47.90 0.6M
2023-02-02 48.88 48.92 48.41 48.66 0.8M
2023-02-01 48.24 48.88 47.93 48.69 0.3M
2023-01-31 47.91 48.30 47.74 48.26 0.2M
2023-01-30 48.30 48.40 47.91 47.91 0.4M
2023-01-27 48.61 48.65 48.37 48.48 0.4M
2023-01-26 48.44 48.67 48.31 48.61 0.3M
2023-01-25 48.51 48.57 48.15 48.53 0.2M
2023-01-24 48.56 48.73 48.11 48.66 0.4M
2023-01-23 48.45 48.80 48.23 48.54 0.6M
2023-01-20 48.16 48.51 47.88 48.51 0.3M
2023-01-19 47.91 48.08 47.72 47.95 0.4M
2023-01-18 48.76 48.92 47.89 47.90 0.4M
2023-01-17 48.36 48.94 48.36 48.42 0.5M
2023-01-13 48.15 48.60 48.10 48.45 0.5M
2023-01-12 48.29 48.81 47.90 48.35 0.2M
2023-01-11 47.72 48.03 47.71 47.95 0.3M
2023-01-10 47.45 47.55 47.20 47.46 1.2M
2023-01-09 47.35 47.79 47.35 47.61 0.3M
2023-01-06 46.51 47.35 46.51 47.31 0.3M
2023-01-05 46.50 46.63 46.10 46.33 0.4M
2023-01-04 46.32 46.72 46.17 46.50 0.6M
2023-01-03 45.98 46.17 45.53 45.83 0.9M