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
2025-09-26 60.66 61.04 60.61 61.02 0.6M
2025-09-25 60.63 60.82 60.44 60.54 0.6M
2025-09-24 60.88 60.90 60.68 60.81 0.6M
2025-09-23 60.68 61.03 60.64 60.84 0.9M
2025-09-22 60.31 60.82 60.22 60.75 0.9M
2025-09-19 60.40 60.50 60.22 60.35 1.8M
2025-09-18 60.27 60.60 60.03 60.43 0.5M
2025-09-17 60.77 61.07 60.52 60.72 0.4M
2025-09-16 61.17 61.17 60.68 60.71 0.7M
2025-09-15 61.31 61.32 61.12 61.16 0.5M
2025-09-12 60.89 61.20 60.76 61.09 0.9M
2025-09-11 60.54 60.99 60.35 60.90 1.0M
2025-09-10 60.09 60.46 60.06 60.36 0.8M
2025-09-09 59.84 60.09 59.75 59.94 0.4M
2025-09-08 60.08 60.08 59.57 59.81 0.7M
2025-09-05 60.14 60.18 59.47 59.87 0.7M
2025-09-04 59.90 60.01 59.58 59.83 0.8M
2025-09-03 59.64 59.77 59.46 59.63 1.6M
2025-09-02 59.48 59.78 59.40 59.75 2.6M
2025-08-29 60.41 60.48 60.28 60.35 0.8M
2025-08-28 60.67 60.77 60.46 60.61 0.7M
2025-08-27 60.51 60.69 60.27 60.57 1.2M
2025-08-26 60.68 60.70 60.42 60.67 1.0M
2025-08-25 61.10 61.28 60.61 60.65 0.6M
2025-08-22 61.34 61.73 61.23 61.43 0.9M
2025-08-21 61.27 61.47 61.07 61.18 0.8M
2025-08-20 61.13 61.42 61.13 61.31 2.6M
2025-08-19 60.82 60.95 60.68 60.94 0.5M
2025-08-18 60.98 60.99 60.66 60.75 0.4M
2025-08-15 61.02 61.17 60.83 61.00 0.5M
2025-08-14 60.84 60.97 60.71 60.88 0.6M
2025-08-13 61.01 61.06 60.69 60.98 0.5M
2025-08-12 60.40 60.75 60.25 60.75 0.4M
2025-08-11 60.42 60.44 60.16 60.37 0.3M
2025-08-08 60.56 60.67 60.24 60.30 1.0M
2025-08-07 60.17 60.47 60.03 60.38 0.6M
2025-08-06 60.12 60.26 59.72 60.06 0.4M
2025-08-05 60.18 60.23 59.78 59.97 0.5M
2025-08-04 59.77 60.12 59.72 60.04 0.8M
2025-08-01 59.03 59.37 58.79 59.20 0.5M
2025-07-31 58.59 59.20 58.59 59.08 1.0M
2025-07-30 59.14 59.55 58.97 59.16 0.5M
2025-07-29 58.75 59.18 58.70 59.18 0.4M
2025-07-28 59.21 59.21 58.59 58.70 0.2M
2025-07-25 59.22 59.41 59.13 59.36 0.3M
2025-07-24 59.29 59.43 59.18 59.25 0.8M
2025-07-23 59.57 59.61 59.19 59.42 0.5M
2025-07-22 59.20 59.42 59.12 59.41 0.9M
2025-07-21 59.40 59.49 59.05 59.11 0.5M
2025-07-18 58.99 59.33 58.91 59.12 0.6M
2025-07-17 58.52 58.77 58.39 58.68 0.3M
2025-07-16 58.44 58.63 58.20 58.54 0.5M
2025-07-15 58.90 58.90 58.12 58.29 0.4M
2025-07-14 58.70 59.04 58.64 59.01 0.4M
2025-07-11 58.64 58.76 58.47 58.69 0.6M
2025-07-10 58.41 58.84 58.27 58.84 0.5M
2025-07-09 58.40 58.61 58.17 58.51 0.6M
2025-07-08 58.48 58.48 57.96 58.34 0.5M
2025-07-07 58.70 58.83 58.40 58.59 0.6M
2025-07-03 58.97 59.15 58.83 59.05 0.4M
2025-07-02 59.03 59.05 58.64 59.01 0.8M
2025-07-01 59.10 59.23 58.78 59.08 1.0M
2025-06-30 58.61 59.24 58.60 59.20 1.0M
2025-06-27 58.78 58.95 58.48 58.69 1.8M
2025-06-26 58.35 58.68 58.27 58.64 1.1M
2025-06-25 58.32 58.32 57.91 58.05 4.9M
2025-06-24 58.25 58.57 58.06 58.41 1.5M
2025-06-23 57.65 58.18 57.61 58.14 1.1M
2025-06-20 57.95 58.02 57.69 57.73 1.1M
2025-06-18 58.00 58.15 57.79 57.90 1.2M
2025-06-17 58.36 58.46 57.77 57.87 3.1M
2025-06-16 58.94 59.13 58.29 58.37 0.7M
2025-06-13 59.43 59.66 59.24 59.42 0.6M
2025-06-12 59.24 59.83 59.24 59.83 0.5M
2025-06-11 59.41 59.51 59.23 59.31 0.3M
2025-06-10 59.23 59.36 58.95 59.14 0.4M
2025-06-09 59.47 59.47 58.95 59.05 0.5M
2025-06-06 59.61 59.61 59.23 59.61 0.7M
2025-06-05 59.47 59.47 59.24 59.38 0.4M
2025-06-04 59.61 59.74 59.16 59.16 2.6M
2025-06-03 59.70 59.70 59.27 59.42 0.4M
2025-06-02 59.02 59.65 58.92 59.64 0.7M
2025-05-30 58.66 59.07 58.57 59.00 0.4M
2025-05-29 58.68 58.74 58.38 58.71 0.6M
2025-05-28 58.60 58.72 58.32 58.39 0.7M
2025-05-27 59.10 59.10 58.85 58.97 0.6M
2025-05-23 58.02 58.78 57.97 58.74 0.4M
2025-05-22 58.45 58.45 57.87 58.16 0.4M
2025-05-21 59.08 59.08 58.47 58.53 1.1M
2025-05-20 58.77 59.13 58.77 59.11 0.6M
2025-05-19 58.34 58.85 58.19 58.76 1.5M
2025-05-16 58.17 58.45 57.97 58.43 0.7M
2025-05-15 57.51 58.12 57.49 58.11 0.4M
2025-05-14 57.08 57.23 56.80 57.14 0.5M
2025-05-13 56.81 57.36 56.81 57.13 0.5M
2025-05-12 57.44 57.44 56.63 56.83 0.7M
2025-05-09 57.35 57.50 57.13 57.34 0.6M
2025-05-08 57.99 57.99 57.21 57.23 1.1M
2025-05-07 57.59 58.04 57.39 57.82 0.4M
2025-05-06 57.06 57.79 57.06 57.59 0.4M
2025-05-05 57.25 57.31 56.85 57.11 1.7M
2025-05-02 57.00 57.25 56.81 57.13 1.1M
2025-05-01 56.64 56.92 56.34 56.45 0.3M
2025-04-30 56.35 56.63 55.81 56.39 0.7M
2025-04-29 56.58 56.75 56.41 56.62 0.4M
2025-04-28 56.40 56.72 56.14 56.66 0.6M
2025-04-25 56.30 56.41 56.06 56.31 0.7M
2025-04-24 55.98 56.42 55.78 56.33 0.6M
2025-04-23 55.89 56.14 55.48 55.68 0.5M
2025-04-22 55.09 55.90 55.09 55.66 0.6M
2025-04-21 55.52 55.52 54.21 54.66 0.6M
2025-04-17 55.13 55.84 55.03 55.43 0.6M
2025-04-16 54.77 55.36 54.66 54.84 0.6M
2025-04-15 54.51 55.02 54.51 54.63 0.4M
2025-04-14 54.14 54.72 53.98 54.52 0.7M
2025-04-11 52.86 53.98 52.69 53.81 1.9M
2025-04-10 52.60 53.06 51.68 52.76 1.2M
2025-04-09 50.36 53.14 49.74 52.85 1.2M
2025-04-08 52.28 52.28 50.00 50.55 1.7M
2025-04-07 50.50 52.44 50.07 50.92 0.8M
2025-04-04 54.06 54.26 51.79 51.98 1.0M
2025-04-03 55.25 55.94 55.09 55.09 0.6M
2025-04-02 54.87 55.39 54.77 55.39 0.6M
2025-04-01 54.55 54.96 54.30 54.92 0.7M
2025-03-31 54.28 54.80 54.19 54.67 0.7M
2025-03-28 54.55 54.68 54.36 54.47 0.3M
2025-03-27 54.49 54.75 54.32 54.39 0.6M
2025-03-26 54.65 54.76 54.33 54.43 0.5M
2025-03-25 54.84 54.84 54.42 54.59 0.5M
2025-03-24 54.39 54.75 54.37 54.55 0.4M
2025-03-21 54.45 54.55 54.14 54.24 0.4M
2025-03-20 54.18 54.65 54.14 54.65 0.5M
2025-03-19 54.19 54.64 54.06 54.58 0.7M
2025-03-18 54.48 54.48 54.12 54.22 0.9M
2025-03-17 53.87 54.69 53.82 54.57 2.2M
2025-03-14 53.08 53.91 52.96 53.87 0.7M
2025-03-13 52.66 52.91 52.52 52.74 0.3M
2025-03-12 52.73 53.03 52.45 52.76 0.6M
2025-03-11 53.02 53.18 52.46 52.79 0.5M
2025-03-10 52.73 53.02 52.29 52.81 0.7M
2025-03-07 52.41 53.08 52.33 52.96 0.6M
2025-03-06 52.77 52.80 52.21 52.28 0.5M
2025-03-05 53.16 53.35 52.74 53.21 0.4M
2025-03-04 53.17 53.72 52.79 53.15 0.5M
2025-03-03 53.65 53.87 52.92 53.22 0.8M
2025-02-28 52.82 53.48 52.82 53.47 1.5M
2025-02-27 53.52 53.52 52.80 52.85 0.6M
2025-02-26 53.39 53.74 53.27 53.50 0.5M
2025-02-25 53.59 53.59 52.72 53.40 0.8M
2025-02-24 54.01 54.01 53.47 53.58 0.6M
2025-02-21 54.18 54.18 53.48 53.62 0.5M
2025-02-20 54.11 54.38 53.75 54.27 0.7M
2025-02-19 54.12 54.40 54.07 54.29 0.5M
2025-02-18 54.07 54.44 54.04 54.43 0.5M
2025-02-14 54.56 54.62 54.14 54.16 0.5M
2025-02-13 54.11 54.41 53.97 54.38 0.4M
2025-02-12 53.72 54.17 53.50 54.10 0.5M
2025-02-11 53.86 54.13 53.49 54.13 0.3M
2025-02-10 53.67 54.09 53.48 53.97 9.1M
2025-02-07 53.74 53.78 53.27 53.37 0.6M
2025-02-06 53.87 53.89 53.36 53.63 0.4M
2025-02-05 53.71 54.05 53.63 53.84 1.0M
2025-02-04 53.36 53.55 53.04 53.35 0.4M
2025-02-03 52.52 53.48 52.31 53.33 0.5M
2025-01-31 53.98 53.98 53.10 53.19 0.8M
2025-01-30 53.56 54.17 53.55 53.98 1.1M
2025-01-29 53.14 53.60 53.06 53.29 1.2M
2025-01-28 53.53 53.78 52.86 53.27 1.9M
2025-01-27 53.92 54.00 53.04 53.53 0.5M
2025-01-24 54.29 54.60 54.28 54.51 0.4M
2025-01-23 54.20 54.54 54.12 54.32 0.3M
2025-01-22 54.76 54.79 54.03 54.07 0.5M
2025-01-21 54.49 54.99 54.41 54.84 0.8M
2025-01-17 54.04 54.46 53.94 54.23 0.5M
2025-01-16 53.18 53.85 53.17 53.85 0.5M
2025-01-15 53.47 53.64 53.30 53.40 0.6M
2025-01-14 52.25 52.83 52.16 52.76 0.6M
2025-01-13 51.97 52.03 51.69 51.96 0.4M
2025-01-10 52.63 52.75 52.04 52.08 0.8M
2025-01-08 52.58 52.78 52.25 52.74 0.5M
2025-01-07 53.27 53.33 52.89 52.96 0.4M
2025-01-06 53.33 53.33 53.00 53.12 0.4M
2025-01-03 53.03 53.21 52.90 53.00 0.2M
2025-01-02 52.50 52.84 52.40 52.67 0.5M