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
2022-12-30 29.20 29.36 29.19 29.20 0.0M
2022-12-29 29.21 29.41 29.13 29.36 0.1M
2022-12-28 29.53 29.57 29.35 29.40 0.0M
2022-12-27 29.31 29.60 29.31 29.34 0.0M
2022-12-23 29.21 29.32 29.12 29.31 0.0M
2022-12-22 29.27 29.37 29.11 29.15 0.0M
2022-12-21 29.03 29.31 29.03 29.31 0.0M
2022-12-20 28.92 28.98 28.80 28.90 0.0M
2022-12-19 29.23 29.28 29.07 29.07 0.0M
2022-12-16 29.53 29.53 28.91 29.03 0.0M
2022-12-15 29.93 29.93 29.45 29.49 0.0M
2022-12-14 30.27 30.35 30.09 30.29 0.0M
2022-12-13 30.13 30.50 30.06 30.21 0.0M
2022-12-12 29.77 29.89 29.61 29.86 0.0M
2022-12-09 29.83 29.89 29.71 29.83 0.0M
2022-12-08 29.71 29.81 29.67 29.70 0.0M
2022-12-07 29.93 29.97 29.61 29.85 0.0M
2022-12-06 29.90 29.94 29.67 29.73 0.0M
2022-12-05 30.14 30.14 29.83 29.94 0.0M
2022-12-02 30.32 30.37 30.10 30.12 0.0M
2022-12-01 30.77 30.77 30.43 30.45 0.0M
2022-11-30 30.34 30.34 30.13 30.34 0.1M
2022-11-29 30.37 30.37 30.14 30.14 0.0M
2022-11-28 30.51 30.51 30.06 30.32 0.0M
2022-11-25 30.34 30.65 30.34 30.54 0.0M
2022-11-24 30.30 30.42 30.29 30.35 0.0M
2022-11-23 30.25 30.38 30.15 30.23 0.0M
2022-11-22 30.12 30.52 30.12 30.32 0.0M
2022-11-21 30.02 30.14 29.97 30.04 0.0M
2022-11-18 29.46 29.74 29.46 29.74 0.0M
2022-11-17 29.86 29.86 29.42 29.46 0.0M
2022-11-16 29.79 29.99 29.67 29.89 0.0M
2022-11-15 29.78 29.91 29.66 29.85 0.0M
2022-11-14 30.10 30.15 29.95 30.02 0.0M
2022-11-11 30.40 30.40 29.96 29.96 0.0M
2022-11-10 29.66 30.32 29.62 30.32 0.0M
2022-11-09 29.80 29.81 29.67 29.76 0.0M
2022-11-08 29.57 29.80 29.57 29.79 0.0M
2022-11-07 30.00 30.10 29.67 29.67 0.0M
2022-11-04 30.25 30.37 29.85 29.86 0.0M
2022-11-03 30.03 30.22 29.87 30.22 0.0M
2022-11-02 30.13 30.24 29.89 30.21 0.1M
2022-11-01 30.06 30.17 29.91 30.17 0.0M
2022-10-31 29.98 30.01 29.75 29.99 0.0M
2022-10-28 29.29 29.75 29.21 29.67 0.0M
2022-10-27 29.00 29.45 28.97 29.45 0.0M
2022-10-26 29.01 29.04 28.87 29.01 0.0M
2022-10-25 28.83 28.91 28.63 28.90 0.0M
2022-10-24 28.75 29.03 28.57 28.66 0.0M
2022-10-21 28.59 28.70 28.39 28.63 0.0M
2022-10-20 29.12 29.12 28.73 28.75 0.0M
2022-10-19 29.26 29.38 29.02 29.10 0.0M
2022-10-18 29.05 29.32 28.99 29.06 0.0M
2022-10-17 28.72 29.09 28.60 29.09 0.0M
2022-10-14 29.01 29.18 28.57 28.57 0.0M
2022-10-13 28.36 28.70 28.01 28.39 0.1M
2022-10-12 28.99 29.08 28.64 28.64 0.0M
2022-10-11 28.92 29.00 28.80 28.91 0.0M
2022-10-10 29.11 29.40 29.01 29.18 0.0M
2022-10-07 29.43 29.53 29.17 29.19 0.0M
2022-10-06 29.95 29.95 29.58 29.65 0.0M
2022-10-05 30.23 30.24 29.86 29.91 0.1M
2022-10-04 30.18 30.34 30.02 30.18 0.0M
2022-10-03 29.51 30.08 29.29 30.08 0.1M
2022-09-30 29.91 29.97 29.64 29.76 0.0M
2022-09-29 30.84 30.84 29.95 29.95 0.0M
2022-09-28 30.80 30.97 30.59 30.93 0.0M
2022-09-27 31.27 31.28 30.82 30.82 0.0M
2022-09-26 31.44 31.55 31.17 31.19 0.0M
2022-09-23 31.87 31.91 31.42 31.44 0.0M
2022-09-22 31.79 31.98 31.78 31.86 0.0M
2022-09-21 32.12 32.45 32.06 32.37 0.0M
2022-09-20 32.36 32.37 31.80 31.89 0.0M
2022-09-19 32.05 32.14 31.83 32.00 0.0M
2022-09-16 32.22 32.26 31.96 31.96 0.1M
2022-09-15 32.99 33.04 32.54 32.58 0.0M
2022-09-14 33.04 33.04 32.78 32.93 0.0M
2022-09-13 33.43 33.45 33.17 33.23 0.0M
2022-09-12 32.93 33.40 32.88 33.40 0.0M
2022-09-09 33.09 33.30 32.91 33.25 0.0M
2022-09-08 33.08 33.29 32.99 33.29 0.0M
2022-09-07 32.83 33.01 32.70 33.01 0.0M
2022-09-06 32.78 33.05 32.73 32.91 0.0M
2022-09-05 32.92 32.94 32.77 32.86 0.0M
2022-09-02 32.83 32.99 32.72 32.96 0.0M
2022-09-01 32.56 32.87 32.38 32.87 0.0M
2022-08-31 32.97 32.97 32.67 32.71 0.1M
2022-08-30 33.59 33.64 32.96 32.99 0.0M
2022-08-29 33.49 33.54 33.19 33.52 0.0M
2022-08-26 34.25 34.25 33.74 33.82 0.0M
2022-08-25 34.23 34.23 33.95 33.98 0.0M
2022-08-24 33.88 34.10 33.85 34.00 0.0M
2022-08-23 34.09 34.17 33.78 33.83 0.0M
2022-08-22 34.08 34.16 33.98 34.16 0.0M
2022-08-19 34.02 34.14 33.90 34.07 0.0M
2022-08-18 33.78 34.03 33.73 33.98 0.0M
2022-08-17 33.92 33.92 33.66 33.73 0.0M
2022-08-16 33.80 33.95 33.74 33.83 0.0M
2022-08-15 33.40 33.54 33.31 33.48 0.0M
2022-08-12 33.02 33.29 32.96 33.29 0.0M
2022-08-11 32.94 33.03 32.80 32.96 0.1M
2022-08-10 33.01 33.04 32.89 32.94 0.1M
2022-08-09 32.80 32.97 32.72 32.96 0.0M
2022-08-08 32.93 33.05 32.78 32.91 0.0M
2022-08-05 32.83 32.88 32.60 32.70 0.0M
2022-08-04 32.95 33.02 32.87 32.96 0.0M
2022-08-03 32.86 32.95 32.68 32.86 0.0M
2022-08-02 32.73 32.98 32.67 32.90 0.0M
2022-08-01 32.84 32.90 32.54 32.62 0.1M
2022-07-29 32.61 33.02 32.60 32.91 0.0M
2022-07-28 32.01 32.62 32.01 32.59 0.0M
2022-07-27 32.09 32.16 31.99 32.07 0.0M
2022-07-26 31.70 32.06 31.67 32.00 0.0M
2022-07-25 31.44 31.60 31.25 31.60 0.0M
2022-07-22 31.20 31.41 31.03 31.33 0.0M
2022-07-21 31.09 31.13 30.69 31.12 0.0M
2022-07-20 31.16 31.31 31.01 31.17 0.0M
2022-07-19 31.04 31.15 30.77 31.15 0.0M
2022-07-18 31.47 31.48 31.06 31.15 0.0M
2022-07-15 31.39 31.47 31.19 31.35 0.0M
2022-07-14 31.29 31.29 30.96 31.08 0.0M
2022-07-13 31.38 31.48 31.05 31.16 0.1M
2022-07-12 31.53 31.56 31.37 31.41 0.0M
2022-07-11 31.12 31.33 31.10 31.32 0.0M
2022-07-08 31.28 31.43 31.07 31.15 0.0M
2022-07-07 31.14 31.26 30.97 31.25 0.0M
2022-07-06 30.80 31.02 30.59 30.86 0.0M
2022-07-05 31.01 31.18 30.39 30.39 0.0M
2022-07-04 30.93 30.93 30.76 30.85 0.0M
2022-07-01 30.10 30.81 30.10 30.81 0.0M
2022-06-30 30.26 30.28 30.08 30.20 0.0M
2022-06-29 30.21 30.31 30.06 30.21 0.0M
2022-06-28 30.10 30.52 30.10 30.33 0.0M
2022-06-27 30.07 30.07 29.92 29.97 0.0M
2022-06-24 29.67 29.92 29.65 29.91 0.0M
2022-06-23 29.03 29.55 29.03 29.43 0.0M
2022-06-22 29.04 29.16 28.76 29.14 0.0M
2022-06-21 28.99 29.09 28.81 29.07 0.0M
2022-06-20 28.80 28.86 28.60 28.86 0.0M
2022-06-17 28.84 29.06 28.58 28.71 0.0M
2022-06-16 29.57 29.57 28.89 28.97 0.0M
2022-06-15 29.52 29.86 29.38 29.53 0.0M
2022-06-14 30.23 30.23 29.57 29.57 0.0M
2022-06-13 30.77 30.77 30.10 30.24 0.0M
2022-06-10 31.05 31.05 30.77 30.83 0.0M
2022-06-09 31.48 31.54 31.31 31.37 0.0M
2022-06-08 31.92 31.92 31.52 31.65 0.0M
2022-06-07 31.51 31.74 31.51 31.74 0.0M
2022-06-06 31.68 31.88 31.64 31.83 0.0M
2022-06-03 31.72 31.75 31.49 31.57 0.0M
2022-06-02 31.60 31.60 31.26 31.42 0.0M
2022-06-01 31.54 31.80 31.37 31.37 0.0M
2022-05-31 31.59 31.64 31.39 31.40 0.0M
2022-05-30 31.86 31.86 31.51 31.58 0.0M
2022-05-27 31.20 31.66 31.20 31.60 0.0M
2022-05-26 31.43 31.55 31.35 31.45 0.0M
2022-05-25 31.46 31.46 31.25 31.30 0.0M
2022-05-24 30.88 30.90 30.61 30.72 0.0M
2022-05-23 31.23 31.23 30.84 31.09 0.0M
2022-05-20 31.00 31.04 30.75 30.81 0.1M
2022-05-19 31.09 31.12 30.48 30.60 0.0M
2022-05-18 31.59 31.60 31.38 31.42 0.0M
2022-05-17 31.34 31.65 31.09 31.35 0.0M
2022-05-16 31.36 31.52 31.18 31.42 0.0M
2022-05-13 31.08 31.41 31.03 31.41 0.0M
2022-05-12 30.57 30.97 30.57 30.80 0.0M
2022-05-11 30.62 31.13 30.45 31.13 0.1M
2022-05-10 30.96 31.17 30.64 30.71 0.0M
2022-05-09 31.64 31.64 31.08 31.18 0.0M
2022-05-06 31.76 31.76 31.23 31.41 0.0M
2022-05-05 32.00 32.00 31.64 31.71 0.0M
2022-05-04 31.60 31.69 31.51 31.56 0.0M
2022-05-03 31.44 31.72 31.26 31.72 0.0M
2022-05-02 31.61 31.68 31.40 31.42 0.0M
2022-04-29 32.35 32.49 32.00 32.00 0.0M
2022-04-28 32.26 32.33 32.03 32.28 0.0M
2022-04-27 31.78 32.17 31.75 32.17 0.0M
2022-04-26 31.89 31.93 31.69 31.89 0.0M
2022-04-25 31.79 31.79 31.36 31.43 0.0M
2022-04-22 32.32 32.37 32.00 32.00 0.0M
2022-04-21 32.57 32.63 32.39 32.60 0.0M
2022-04-20 32.39 32.56 32.27 32.56 0.0M
2022-04-19 32.42 32.42 32.12 32.27 0.0M
2022-04-14 32.16 32.53 32.01 32.38 0.0M
2022-04-13 32.13 32.32 32.07 32.08 0.0M
2022-04-12 32.10 32.22 31.89 32.17 0.0M
2022-04-11 32.31 32.31 32.07 32.16 0.0M
2022-04-08 32.48 32.48 32.21 32.41 0.0M
2022-04-07 32.06 32.33 31.97 31.97 0.0M
2022-04-06 32.18 32.18 31.80 32.15 0.0M
2022-04-05 31.95 32.31 31.80 32.26 0.0M
2022-04-04 31.85 31.87 31.60 31.66 0.0M
2022-04-01 31.73 31.80 31.51 31.57 0.0M
2022-03-31 31.41 31.81 31.40 31.77 0.0M
2022-03-30 31.44 31.51 31.25 31.34 0.0M
2022-03-29 31.57 31.64 31.08 31.31 0.0M
2022-03-28 31.54 31.58 31.39 31.49 0.0M
2022-03-25 31.06 31.33 30.97 31.26 0.0M
2022-03-24 30.97 31.06 30.78 30.86 0.0M
2022-03-23 30.82 30.82 30.63 30.68 0.1M
2022-03-22 30.61 30.85 30.56 30.65 0.0M
2022-03-21 30.39 30.70 30.32 30.60 0.0M
2022-03-18 30.48 30.57 30.27 30.35 0.0M
2022-03-17 30.35 30.35 30.10 30.34 0.0M
2022-03-16 30.39 30.39 30.03 30.10 0.0M
2022-03-15 29.80 30.16 29.64 30.16 0.0M
2022-03-14 30.39 30.39 29.96 29.99 0.0M
2022-03-11 30.39 30.46 30.14 30.39 0.0M
2022-03-10 29.87 30.05 29.53 29.94 0.0M
2022-03-09 30.44 30.44 29.84 29.95 0.0M
2022-03-08 30.54 30.87 30.34 30.51 0.0M
2022-03-07 30.53 30.99 30.34 30.92 0.0M
2022-03-04 29.84 30.38 29.65 30.29 0.0M
2022-03-03 29.46 29.78 29.36 29.75 0.0M
2022-03-02 28.85 29.33 28.85 29.27 0.0M
2022-03-01 28.87 29.17 28.76 28.86 0.0M
2022-02-28 28.68 28.84 28.46 28.84 0.0M
2022-02-25 28.16 28.58 28.05 28.57 0.0M
2022-02-24 27.71 28.09 27.59 27.93 0.1M
2022-02-23 28.10 28.27 28.01 28.02 0.0M
2022-02-22 28.01 28.28 27.96 28.22 0.0M
2022-02-21 28.36 28.38 28.11 28.13 0.1M
2022-02-18 28.42 28.50 28.26 28.35 0.0M
2022-02-17 28.34 28.40 28.22 28.29 0.0M
2022-02-16 28.30 28.36 28.23 28.29 0.1M
2022-02-15 28.27 28.53 28.27 28.40 0.1M
2022-02-14 28.36 28.45 28.15 28.20 0.1M
2022-02-11 28.39 28.60 28.30 28.49 0.0M
2022-02-10 28.91 28.97 28.63 28.66 0.0M
2022-02-09 28.84 28.95 28.78 28.88 0.0M
2022-02-08 28.73 28.75 28.59 28.73 0.0M
2022-02-07 28.66 28.66 28.46 28.55 0.1M
2022-02-04 28.86 28.92 28.42 28.53 0.0M
2022-02-03 29.38 29.38 28.93 28.93 0.0M
2022-02-02 29.20 29.35 29.08 29.35 0.0M
2022-02-01 29.29 29.34 29.06 29.11 0.0M
2022-01-31 29.16 29.16 28.95 29.13 0.0M
2022-01-28 28.87 28.97 28.51 28.74 0.0M
2022-01-27 28.60 29.20 28.56 29.13 0.0M
2022-01-26 28.73 29.08 28.73 28.90 0.0M
2022-01-25 28.61 28.82 28.46 28.58 0.0M
2022-01-24 29.03 29.11 28.33 28.38 0.1M
2022-01-21 29.18 29.19 28.96 29.16 0.1M
2022-01-20 29.11 29.49 29.09 29.43 0.1M
2022-01-19 28.91 29.16 28.91 29.14 0.0M
2022-01-18 29.21 29.28 28.99 29.09 0.0M
2022-01-17 29.20 29.33 29.16 29.28 0.0M
2022-01-14 29.25 29.31 29.07 29.07 0.0M
2022-01-13 29.16 29.31 29.11 29.30 0.0M
2022-01-12 29.37 29.37 29.19 29.25 0.0M
2022-01-11 29.50 29.54 29.15 29.15 0.0M
2022-01-10 29.73 29.74 29.33 29.33 0.0M
2022-01-07 29.60 29.60 29.41 29.55 0.0M
2022-01-06 29.66 29.66 29.46 29.63 0.0M
2022-01-05 29.97 29.97 29.71 29.83 0.0M
2022-01-04 29.94 30.11 29.94 30.11 0.0M
2022-01-03 30.09 30.11 29.70 29.70 0.1M