iShares Global Infrastructure UCITS ETF USD (Dist)

INFR
🏛️ germany →
30.22
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
2021-12-30 29.99 30.04 29.85 29.91 0.0M
2021-12-29 29.94 30.01 29.74 29.77 0.0M
2021-12-28 29.51 29.88 29.51 29.82 0.0M
2021-12-27 29.22 29.55 29.22 29.54 0.0M
2021-12-23 29.42 29.57 29.40 29.57 0.0M
2021-12-22 29.34 29.34 29.17 29.30 0.0M
2021-12-21 29.29 29.40 29.23 29.27 0.0M
2021-12-20 29.08 29.17 28.89 28.94 0.1M
2021-12-17 29.51 29.65 29.41 29.57 0.0M
2021-12-16 29.58 29.74 29.37 29.70 0.0M
2021-12-15 29.33 29.37 29.24 29.34 0.0M
2021-12-14 29.48 29.48 29.16 29.26 0.0M
2021-12-13 29.38 29.40 29.15 29.20 0.0M
2021-12-10 29.19 29.30 29.10 29.21 0.1M
2021-12-09 29.15 29.32 29.05 29.16 0.0M
2021-12-08 29.40 29.46 29.06 29.06 0.1M
2021-12-07 29.16 29.51 29.16 29.47 0.0M
2021-12-06 28.84 29.16 28.61 29.14 0.0M
2021-12-03 28.54 28.63 28.37 28.49 0.0M
2021-12-02 28.23 28.36 27.98 28.36 0.0M
2021-12-01 28.15 28.52 28.10 28.52 0.0M
2021-11-30 28.39 28.52 28.23 28.49 0.0M
2021-11-29 28.81 28.84 28.65 28.82 0.0M
2021-11-26 28.93 28.93 28.54 28.54 0.0M
2021-11-25 29.31 29.40 29.31 29.40 0.0M
2021-11-24 29.19 29.29 29.12 29.27 0.0M
2021-11-23 28.97 29.09 28.84 29.03 0.0M
2021-11-22 28.85 28.97 28.77 28.96 0.0M
2021-11-19 28.76 28.76 28.60 28.70 0.0M
2021-11-18 28.84 28.84 28.50 28.53 0.0M
2021-11-17 28.91 28.91 28.65 28.68 0.0M
2021-11-16 28.89 28.89 28.75 28.83 0.1M
2021-11-15 28.56 28.67 28.52 28.62 0.0M
2021-11-12 28.54 28.60 28.50 28.59 0.0M
2021-11-11 28.60 28.69 28.44 28.46 0.0M
2021-11-10 28.51 28.67 28.45 28.64 0.0M
2021-11-09 28.42 28.51 28.31 28.45 0.0M
2021-11-08 28.71 28.74 28.38 28.38 0.1M
2021-11-05 28.33 28.77 28.33 28.62 0.0M
2021-11-04 28.60 28.64 28.45 28.45 0.0M
2021-11-03 28.60 28.61 28.35 28.39 0.0M
2021-11-02 28.55 28.60 28.49 28.49 0.0M
2021-11-01 28.66 28.66 28.46 28.54 0.0M
2021-10-29 28.38 28.62 28.38 28.62 0.0M
2021-10-28 28.42 28.48 28.32 28.35 0.0M
2021-10-27 28.62 28.67 28.48 28.59 0.0M
2021-10-26 28.57 28.69 28.51 28.69 0.0M
2021-10-25 28.48 28.56 28.39 28.56 0.0M
2021-10-22 28.26 28.43 28.25 28.37 0.0M
2021-10-21 28.21 28.27 28.18 28.22 0.0M
2021-10-20 27.99 28.30 27.83 28.26 0.0M
2021-10-19 27.82 27.97 27.78 27.94 0.0M
2021-10-18 27.99 27.99 27.82 27.90 0.0M
2021-10-15 27.92 28.05 27.86 27.96 0.1M
2021-10-14 27.57 27.87 27.57 27.87 0.0M
2021-10-13 27.36 27.45 27.30 27.38 0.0M
2021-10-12 27.14 27.46 27.02 27.46 0.0M
2021-10-11 27.41 27.46 27.34 27.42 0.0M
2021-10-08 27.55 27.55 27.40 27.48 0.0M
2021-10-07 27.62 27.72 27.52 27.56 0.0M
2021-10-06 27.16 27.24 27.01 27.15 0.0M
2021-10-05 27.23 27.39 27.18 27.29 0.0M
2021-10-04 26.82 27.11 26.81 26.97 0.0M
2021-10-01 26.64 26.95 26.64 26.95 0.0M
2021-09-30 27.17 27.17 26.99 26.99 0.0M
2021-09-29 26.65 27.02 26.65 27.01 0.0M
2021-09-28 26.94 26.96 26.63 26.63 0.0M
2021-09-27 27.19 27.19 27.04 27.13 0.0M
2021-09-24 27.01 27.04 26.95 27.00 0.0M
2021-09-23 27.25 27.25 27.11 27.17 0.0M
2021-09-22 27.16 27.20 27.07 27.20 0.0M
2021-09-21 27.18 27.20 27.03 27.14 0.0M
2021-09-20 26.97 27.06 26.84 26.98 0.0M
2021-09-17 27.38 27.43 27.28 27.32 0.0M
2021-09-16 27.46 27.57 27.40 27.40 0.0M
2021-09-15 27.41 27.41 27.29 27.38 0.0M
2021-09-14 27.43 27.57 27.38 27.40 0.0M
2021-09-13 27.60 27.67 27.50 27.55 0.0M
2021-09-10 27.69 27.73 27.42 27.42 0.0M
2021-09-09 27.83 27.91 27.81 27.81 0.0M
2021-09-08 27.62 27.91 27.53 27.90 0.0M
2021-09-07 27.87 27.87 27.61 27.61 0.0M
2021-09-06 27.85 27.90 27.70 27.90 0.0M
2021-09-03 27.90 27.99 27.78 27.86 0.0M
2021-09-02 27.86 27.94 27.81 27.89 0.0M
2021-09-01 27.74 27.81 27.57 27.78 0.0M
2021-08-31 27.66 27.72 27.59 27.72 0.0M
2021-08-30 27.72 27.75 27.63 27.75 0.0M
2021-08-27 27.58 27.72 27.58 27.70 0.0M
2021-08-26 27.63 27.72 27.56 27.61 0.1M
2021-08-25 27.81 27.81 27.66 27.68 0.0M
2021-08-24 27.92 27.92 27.71 27.78 0.0M
2021-08-23 28.10 28.10 27.95 27.95 0.0M
2021-08-20 27.85 28.03 27.74 28.02 0.0M
2021-08-19 27.65 27.92 27.65 27.84 0.0M
2021-08-18 27.97 27.99 27.90 27.94 0.0M
2021-08-17 27.81 27.93 27.73 27.91 0.0M
2021-08-16 27.77 27.94 27.72 27.89 0.0M
2021-08-13 27.86 27.86 27.73 27.76 0.0M
2021-08-12 27.84 27.88 27.78 27.78 0.0M
2021-08-11 27.82 28.00 27.73 27.95 0.1M
2021-08-10 27.68 27.79 27.67 27.77 0.1M
2021-08-09 27.65 27.69 27.56 27.56 0.0M
2021-08-06 27.57 27.72 27.49 27.68 0.0M
2021-08-05 27.40 27.46 27.26 27.37 0.0M
2021-08-04 27.37 27.43 27.19 27.25 0.0M
2021-08-03 27.39 27.39 27.20 27.38 0.0M
2021-08-02 27.30 27.34 27.12 27.29 0.0M
2021-07-30 27.24 27.33 27.10 27.32 0.0M
2021-07-29 27.39 27.39 27.20 27.23 0.0M
2021-07-28 27.44 27.50 27.29 27.30 0.0M
2021-07-27 27.34 27.35 27.18 27.34 0.0M
2021-07-26 27.30 27.32 27.19 27.27 0.0M
2021-07-23 27.24 27.35 27.13 27.32 0.0M
2021-07-22 27.13 27.19 27.10 27.18 0.0M
2021-07-21 27.20 27.24 27.13 27.13 0.0M
2021-07-20 27.09 27.19 26.96 27.09 0.0M
2021-07-19 27.31 27.39 26.90 26.90 0.0M
2021-07-16 27.36 27.43 27.31 27.38 0.0M
2021-07-15 27.18 27.22 27.10 27.22 0.0M
2021-07-14 27.18 27.24 27.14 27.18 0.0M
2021-07-13 27.27 27.32 27.17 27.28 0.0M
2021-07-12 27.20 27.21 27.09 27.17 0.1M
2021-07-09 27.10 27.21 27.08 27.13 0.0M
2021-07-08 27.33 27.33 26.96 27.07 0.0M
2021-07-07 27.21 27.42 27.21 27.42 0.0M
2021-07-06 27.12 27.21 26.97 27.00 0.0M
2021-07-05 27.06 27.20 27.06 27.19 0.0M
2021-07-02 27.04 27.12 27.04 27.07 0.0M
2021-07-01 26.87 26.94 26.77 26.94 0.0M
2021-06-30 26.77 26.85 26.69 26.81 0.0M
2021-06-29 26.96 27.04 26.83 26.83 0.0M
2021-06-28 26.98 27.02 26.87 26.92 0.0M
2021-06-25 26.78 26.81 26.65 26.81 0.0M
2021-06-24 26.74 26.79 26.67 26.67 0.0M
2021-06-23 27.01 27.01 26.71 26.72 0.0M
2021-06-22 27.09 27.09 26.98 27.01 0.0M
2021-06-21 26.82 26.99 26.63 26.99 0.0M
2021-06-18 27.28 27.28 27.01 27.01 0.0M
2021-06-17 27.16 27.31 27.06 27.26 0.0M
2021-06-16 27.14 27.20 27.08 27.15 0.0M
2021-06-15 27.16 27.16 27.06 27.07 0.0M
2021-06-14 27.12 27.12 27.00 27.02 0.0M
2021-06-11 26.91 27.05 26.87 27.03 0.0M
2021-06-10 26.87 26.90 26.77 26.85 0.0M
2021-06-09 26.77 26.77 26.67 26.73 0.0M
2021-06-08 26.82 26.86 26.61 26.64 0.0M
2021-06-07 26.74 26.85 26.74 26.75 0.0M
2021-06-04 26.76 26.86 26.73 26.73 0.0M
2021-06-03 26.55 26.77 26.49 26.77 0.0M
2021-06-02 26.48 26.57 26.47 26.55 0.0M
2021-06-01 26.36 26.46 26.31 26.38 0.0M
2021-05-31 26.45 26.46 26.30 26.30 0.0M
2021-05-28 26.41 26.51 26.37 26.41 0.0M
2021-05-27 26.27 26.45 26.27 26.35 0.0M
2021-05-26 26.21 26.30 26.20 26.28 0.0M
2021-05-25 26.38 26.38 26.20 26.20 0.0M
2021-05-21 26.28 26.42 26.20 26.30 0.0M
2021-05-20 26.15 26.26 26.02 26.26 0.0M
2021-05-19 25.96 26.07 25.83 25.90 0.0M
2021-05-18 26.43 26.43 26.15 26.19 0.0M
2021-05-17 26.54 26.54 26.34 26.34 0.0M
2021-05-14 26.48 26.55 26.40 26.55 0.0M
2021-05-13 26.13 26.43 25.98 26.42 0.0M
2021-05-12 26.59 26.69 26.56 26.56 0.0M
2021-05-11 26.91 26.91 26.49 26.60 0.1M
2021-05-10 26.85 26.99 26.74 26.98 0.0M
2021-05-07 26.82 26.88 26.60 26.79 0.0M
2021-05-06 26.73 26.80 26.59 26.65 0.0M
2021-05-05 26.89 26.94 26.65 26.68 0.0M
2021-05-04 26.85 26.85 26.67 26.69 0.0M
2021-05-03 26.75 26.83 26.70 26.78 0.0M
2021-04-30 26.38 26.64 26.38 26.59 0.0M
2021-04-29 26.46 26.46 26.34 26.34 0.0M
2021-04-28 26.45 26.53 26.29 26.40 0.0M
2021-04-27 26.55 26.55 26.37 26.37 0.0M
2021-04-26 26.54 26.56 26.47 26.48 0.0M
2021-04-23 26.55 26.60 26.46 26.57 0.0M
2021-04-22 26.65 26.70 26.55 26.68 0.0M
2021-04-21 26.65 26.70 26.55 26.64 0.0M
2021-04-20 26.51 26.55 26.35 26.55 0.0M
2021-04-19 26.63 26.65 26.49 26.56 0.0M
2021-04-16 26.63 26.70 26.58 26.65 0.0M
2021-04-15 26.46 26.66 26.44 26.53 0.0M
2021-04-14 26.40 26.44 26.32 26.37 0.0M
2021-04-13 26.41 26.41 26.18 26.34 0.0M
2021-04-12 26.36 26.38 26.30 26.35 0.0M
2021-04-09 26.34 26.42 26.32 26.37 0.0M
2021-04-08 26.51 26.51 26.32 26.34 0.0M
2021-04-07 26.50 26.53 26.35 26.41 0.1M
2021-04-06 26.69 26.70 26.51 26.53 0.0M
2021-04-01 26.55 26.65 26.38 26.38 0.1M
2021-03-31 26.45 26.56 26.37 26.49 0.0M
2021-03-30 26.60 26.72 26.40 26.40 0.0M
2021-03-29 26.38 26.54 26.36 26.52 0.0M
2021-03-26 26.20 26.27 26.14 26.25 0.0M
2021-03-25 25.93 26.12 25.81 26.12 0.0M
2021-03-24 25.65 25.96 25.65 25.95 0.0M
2021-03-23 25.48 25.77 25.45 25.77 0.0M
2021-03-22 25.57 25.63 25.48 25.49 0.0M
2021-03-19 25.54 25.70 25.48 25.62 0.0M
2021-03-18 25.59 25.61 25.50 25.53 0.0M
2021-03-17 25.80 25.80 25.59 25.65 0.0M
2021-03-16 25.67 25.81 25.62 25.81 0.0M
2021-03-15 25.52 25.60 25.51 25.56 0.0M
2021-03-12 25.24 25.39 25.12 25.34 0.0M
2021-03-11 25.25 25.30 25.16 25.30 0.0M
2021-03-10 25.04 25.23 25.01 25.21 0.1M
2021-03-09 24.90 25.12 24.90 25.06 0.0M
2021-03-08 24.55 24.99 24.55 24.95 0.0M
2021-03-05 24.14 24.31 24.08 24.18 0.0M
2021-03-04 24.10 24.30 24.05 24.30 0.0M
2021-03-03 24.35 24.40 24.03 24.06 0.0M
2021-03-02 24.35 24.40 24.18 24.21 0.0M
2021-03-01 24.16 24.51 24.09 24.47 0.0M
2021-02-26 24.18 24.35 24.06 24.16 0.0M
2021-02-25 24.42 24.43 24.25 24.25 0.1M
2021-02-24 24.44 24.52 24.38 24.45 0.0M
2021-02-23 24.34 24.46 24.25 24.39 0.0M
2021-02-22 24.51 24.52 24.31 24.31 0.0M
2021-02-19 24.63 24.71 24.60 24.63 0.0M
2021-02-18 24.78 24.82 24.64 24.66 0.0M
2021-02-17 24.76 24.86 24.73 24.73 0.0M
2021-02-16 24.93 24.97 24.76 24.76 0.0M
2021-02-15 24.90 24.96 24.87 24.91 0.0M
2021-02-12 24.74 24.85 24.70 24.78 0.0M
2021-02-11 24.86 24.88 24.75 24.78 0.0M
2021-02-10 24.90 24.98 24.89 24.90 0.0M
2021-02-09 24.96 24.97 24.78 24.83 0.1M
2021-02-08 25.15 25.19 24.98 25.06 0.0M
2021-02-05 25.14 25.23 25.09 25.15 0.0M
2021-02-04 24.88 25.11 24.88 25.09 0.0M
2021-02-03 24.94 25.00 24.86 24.90 0.0M
2021-02-02 24.57 25.03 24.50 24.99 0.0M
2021-02-01 24.35 24.52 24.22 24.52 0.0M
2021-01-29 24.22 24.35 24.15 24.22 0.0M
2021-01-28 24.25 24.61 24.10 24.60 0.0M
2021-01-27 24.58 24.62 24.44 24.44 0.0M
2021-01-26 24.72 24.88 24.61 24.61 0.0M
2021-01-25 24.53 24.76 24.49 24.62 0.0M
2021-01-22 24.51 24.63 24.43 24.48 0.0M
2021-01-21 25.06 25.06 24.72 24.72 0.0M
2021-01-20 24.80 24.98 24.77 24.93 0.0M
2021-01-19 24.99 25.05 24.81 24.82 0.0M
2021-01-18 24.89 25.03 24.89 24.99 0.0M
2021-01-15 24.73 24.84 24.67 24.82 0.0M
2021-01-14 24.77 24.93 24.75 24.76 0.0M
2021-01-13 24.52 24.65 24.49 24.64 0.0M
2021-01-12 24.61 24.67 24.48 24.48 0.0M
2021-01-11 24.64 24.68 24.53 24.59 0.0M
2021-01-08 24.51 24.66 24.45 24.54 0.0M
2021-01-07 24.43 24.45 24.34 24.35 0.0M
2021-01-06 23.95 24.35 23.95 24.35 0.0M
2021-01-05 23.87 24.02 23.85 23.92 0.0M
2021-01-04 24.38 24.42 23.97 23.97 0.0M