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
2023-12-29 27.57 27.60 27.45 27.60 0.0M
2023-12-28 27.32 27.50 27.26 27.44 0.0M
2023-12-27 27.51 27.52 27.28 27.33 0.0M
2023-12-22 27.28 27.54 27.28 27.53 0.0M
2023-12-21 27.37 27.44 27.25 27.30 0.0M
2023-12-20 27.57 27.59 27.45 27.52 0.0M
2023-12-19 27.53 27.56 27.47 27.56 0.1M
2023-12-18 27.56 27.67 27.51 27.53 0.0M
2023-12-15 27.79 27.87 27.58 27.66 0.0M
2023-12-14 27.97 28.04 27.87 27.87 0.0M
2023-12-13 27.45 27.58 27.40 27.58 0.0M
2023-12-12 27.67 27.67 27.42 27.43 0.1M
2023-12-11 27.60 27.70 27.53 27.70 0.0M
2023-12-08 27.60 27.68 27.52 27.54 0.1M
2023-12-07 27.66 27.67 27.54 27.62 0.0M
2023-12-06 27.46 27.53 27.38 27.53 0.0M
2023-12-05 27.34 27.38 27.23 27.30 0.0M
2023-12-04 27.20 27.44 27.19 27.40 0.0M
2023-12-01 26.89 27.16 26.78 27.16 0.0M
2023-11-30 26.56 26.75 26.52 26.73 0.0M
2023-11-29 26.53 26.63 26.51 26.57 0.0M
2023-11-28 26.43 26.54 26.33 26.54 0.0M
2023-11-27 26.47 26.51 26.41 26.46 0.0M
2023-11-24 26.49 26.54 26.43 26.54 0.0M
2023-11-23 26.49 26.51 26.41 26.51 0.0M
2023-11-22 26.40 26.57 26.40 26.52 0.0M
2023-11-21 26.27 26.33 26.19 26.33 0.0M
2023-11-20 26.32 26.36 26.27 26.33 0.0M
2023-11-17 26.46 26.54 26.36 26.36 0.0M
2023-11-16 26.32 26.34 26.22 26.30 0.0M
2023-11-15 26.46 26.61 26.33 26.48 0.0M
2023-11-14 25.96 26.41 25.86 26.37 0.0M
2023-11-13 26.03 26.12 25.95 26.01 0.0M
2023-11-10 26.13 26.13 25.96 26.09 0.0M
2023-11-09 26.15 26.26 26.15 26.15 0.0M
2023-11-08 26.30 26.39 26.07 26.09 0.0M
2023-11-07 26.43 26.56 26.43 26.49 0.0M
2023-11-06 26.66 26.66 26.48 26.50 0.0M
2023-11-03 26.63 26.80 26.59 26.75 0.0M
2023-11-02 26.15 26.62 26.15 26.62 0.0M
2023-11-01 25.91 26.14 25.83 26.14 0.0M
2023-10-31 25.56 25.84 25.56 25.84 0.0M
2023-10-30 25.59 25.69 25.44 25.50 0.0M
2023-10-27 25.95 25.95 25.55 25.55 0.0M
2023-10-26 25.64 26.00 25.58 25.97 0.0M
2023-10-25 25.52 25.70 25.51 25.61 0.0M
2023-10-24 25.23 25.63 25.19 25.59 0.0M
2023-10-23 25.50 25.50 25.23 25.44 0.0M
2023-10-20 25.64 25.74 25.56 25.66 0.0M
2023-10-19 25.93 25.93 25.75 25.88 0.0M
2023-10-18 26.16 26.21 26.03 26.05 0.0M
2023-10-17 26.36 26.37 26.19 26.29 0.1M
2023-10-16 26.22 26.38 26.13 26.34 0.0M
2023-10-13 26.07 26.36 26.04 26.25 0.0M
2023-10-12 26.17 26.25 25.95 26.05 0.0M
2023-10-11 25.91 25.98 25.86 25.94 0.0M
2023-10-10 25.69 25.89 25.62 25.85 0.0M
2023-10-09 25.21 25.57 25.21 25.57 0.0M
2023-10-06 25.22 25.25 24.89 25.10 0.0M
2023-10-05 25.30 25.32 25.09 25.14 0.1M
2023-10-04 25.27 25.41 25.10 25.15 0.0M
2023-10-03 25.45 25.45 25.15 25.25 0.1M
2023-10-02 26.11 26.11 25.46 25.51 0.0M
2023-09-29 26.15 26.27 26.07 26.15 0.0M
2023-09-28 26.40 26.41 26.05 26.09 0.0M
2023-09-27 26.64 26.69 26.40 26.44 0.0M
2023-09-26 26.94 26.98 26.78 26.79 0.0M
2023-09-25 27.03 27.07 26.90 27.01 0.0M
2023-09-22 27.07 27.14 26.92 27.08 0.1M
2023-09-21 27.37 27.37 27.17 27.23 0.0M
2023-09-20 27.37 27.50 27.32 27.50 0.0M
2023-09-19 27.50 27.54 27.35 27.38 0.1M
2023-09-18 27.67 27.67 27.39 27.52 0.0M
2023-09-15 27.77 27.83 27.60 27.67 0.1M
2023-09-14 27.06 27.59 27.06 27.59 0.0M
2023-09-13 26.87 26.99 26.80 26.99 0.0M
2023-09-12 26.79 26.87 26.78 26.85 0.0M
2023-09-11 26.77 26.87 26.74 26.78 0.0M
2023-09-08 26.69 26.76 26.60 26.74 0.0M
2023-09-07 26.47 26.74 26.45 26.74 0.0M
2023-09-06 26.57 26.59 26.46 26.47 0.0M
2023-09-05 26.86 26.93 26.68 26.69 0.0M
2023-09-04 26.85 26.88 26.78 26.83 0.0M
2023-09-01 26.75 26.89 26.74 26.84 0.0M
2023-08-31 26.89 27.00 26.86 26.87 0.0M
2023-08-30 26.90 26.93 26.74 26.78 0.0M
2023-08-29 26.95 26.98 26.85 26.90 0.0M
2023-08-28 26.83 26.99 26.80 26.91 0.0M
2023-08-25 26.74 26.90 26.72 26.90 0.0M
2023-08-24 26.77 26.87 26.68 26.79 0.0M
2023-08-23 26.67 26.82 26.60 26.63 0.0M
2023-08-22 26.38 26.59 26.38 26.57 0.0M
2023-08-21 26.68 26.68 26.38 26.38 0.0M
2023-08-18 26.57 26.63 26.47 26.63 0.0M
2023-08-17 26.68 26.71 26.51 26.69 0.0M
2023-08-16 26.83 26.90 26.77 26.90 0.0M
2023-08-15 27.21 27.21 26.87 26.94 0.0M
2023-08-14 27.33 27.37 27.16 27.16 0.0M
2023-08-11 27.21 27.26 27.14 27.26 0.0M
2023-08-10 27.29 27.32 27.20 27.30 0.0M
2023-08-09 27.18 27.32 27.12 27.23 0.0M
2023-08-08 27.02 27.11 26.99 26.99 0.0M
2023-08-07 27.14 27.21 27.10 27.14 0.0M
2023-08-04 27.43 27.44 27.22 27.24 0.0M
2023-08-03 27.76 27.76 27.41 27.41 0.0M
2023-08-02 27.73 27.79 27.64 27.73 0.1M
2023-08-01 28.12 28.18 27.95 27.96 0.0M
2023-07-31 27.95 28.08 27.95 28.05 0.0M
2023-07-28 28.16 28.21 28.01 28.08 0.0M
2023-07-27 28.22 28.39 28.01 28.23 0.0M
2023-07-26 27.99 28.28 27.85 28.22 0.2M
2023-07-25 28.03 28.07 27.93 28.03 0.0M
2023-07-24 27.65 27.97 27.65 27.97 0.0M
2023-07-21 27.54 27.73 27.49 27.73 0.0M
2023-07-20 27.16 27.38 27.16 27.37 0.0M
2023-07-19 27.06 27.26 26.99 27.18 0.0M
2023-07-18 26.89 27.10 26.83 27.00 0.0M
2023-07-17 27.25 27.25 27.06 27.06 0.0M
2023-07-14 27.39 27.42 27.21 27.23 0.0M
2023-07-13 27.46 27.48 27.36 27.42 0.0M
2023-07-12 27.44 27.49 27.38 27.44 0.0M
2023-07-11 27.18 27.34 27.18 27.31 0.0M
2023-07-10 27.26 27.41 27.17 27.19 0.0M
2023-07-07 27.66 27.66 27.39 27.47 0.0M
2023-07-06 27.88 27.94 27.62 27.64 0.0M
2023-07-05 27.89 28.04 27.74 28.04 0.0M
2023-07-04 27.93 27.94 27.87 27.93 0.0M
2023-07-03 27.79 27.93 27.69 27.91 0.0M
2023-06-30 27.57 27.71 27.55 27.56 0.1M
2023-06-29 27.49 27.52 27.36 27.52 0.0M
2023-06-28 27.52 27.52 27.35 27.47 0.0M
2023-06-27 27.52 27.55 27.40 27.46 0.0M
2023-06-26 27.36 27.38 27.25 27.38 0.0M
2023-06-23 27.40 27.69 27.40 27.48 0.0M
2023-06-22 27.54 27.54 27.41 27.48 0.0M
2023-06-21 27.56 27.62 27.39 27.60 0.0M
2023-06-20 27.80 27.80 27.70 27.71 0.0M
2023-06-19 27.80 27.88 27.75 27.81 0.0M
2023-06-16 27.68 27.96 27.68 27.91 0.0M
2023-06-15 27.84 27.84 27.65 27.72 0.0M
2023-06-14 27.85 27.96 27.81 27.95 0.0M
2023-06-13 27.78 27.86 27.71 27.86 0.0M
2023-06-12 27.99 27.99 27.80 27.86 0.0M
2023-06-09 28.05 28.11 27.99 27.99 0.0M
2023-06-08 28.16 28.21 27.89 27.89 0.0M
2023-06-07 27.83 28.05 27.76 28.02 0.0M
2023-06-06 27.78 27.89 27.77 27.84 0.0M
2023-06-05 27.83 28.00 27.83 27.86 0.0M
2023-06-02 27.39 27.76 27.36 27.75 0.0M
2023-06-01 27.46 27.52 27.26 27.35 0.0M
2023-05-31 27.28 27.35 27.21 27.30 0.0M
2023-05-30 27.42 27.48 27.26 27.28 0.0M
2023-05-29 27.29 27.41 27.29 27.41 0.0M
2023-05-26 27.29 27.37 27.20 27.27 0.0M
2023-05-25 27.47 27.47 27.15 27.18 0.0M
2023-05-24 27.65 27.65 27.43 27.47 0.0M
2023-05-23 27.80 27.87 27.76 27.82 0.0M
2023-05-22 27.79 27.88 27.75 27.85 0.0M
2023-05-19 27.89 27.99 27.80 27.80 0.0M
2023-05-18 28.01 28.13 27.93 27.96 0.0M
2023-05-17 27.97 28.19 27.97 28.01 0.0M
2023-05-16 28.36 28.41 28.12 28.13 0.1M
2023-05-15 28.71 28.73 28.35 28.41 0.0M
2023-05-12 28.43 28.62 28.41 28.55 0.0M
2023-05-11 28.58 28.61 28.30 28.38 0.0M
2023-05-10 28.37 28.42 28.27 28.42 0.0M
2023-05-09 28.26 28.33 28.20 28.33 0.0M
2023-05-08 28.26 28.35 28.22 28.25 0.0M
2023-05-05 28.01 28.31 27.98 28.18 0.0M
2023-05-04 27.55 27.96 27.55 27.89 0.0M
2023-05-03 27.84 27.88 27.77 27.80 0.0M
2023-05-02 28.29 28.29 27.77 27.80 0.0M
2023-04-28 28.00 28.24 28.00 28.24 0.0M
2023-04-27 27.78 27.98 27.72 27.90 0.0M
2023-04-26 28.23 28.23 27.78 27.94 0.0M
2023-04-25 28.33 28.40 28.27 28.35 0.0M
2023-04-24 28.35 28.38 28.29 28.36 0.0M
2023-04-21 28.43 28.51 28.34 28.37 0.0M
2023-04-20 28.47 28.47 28.33 28.41 0.0M
2023-04-19 28.32 28.47 28.27 28.46 0.0M
2023-04-18 28.60 28.60 28.34 28.34 0.0M
2023-04-17 28.38 28.54 28.29 28.52 0.1M
2023-04-14 28.29 28.38 28.22 28.30 0.0M
2023-04-13 28.50 28.50 28.11 28.12 0.0M
2023-04-12 28.53 28.65 28.47 28.52 0.0M
2023-04-11 28.58 28.65 28.44 28.52 0.0M
2023-04-06 28.34 28.50 28.30 28.36 0.0M
2023-04-05 27.90 28.30 27.82 28.30 0.0M
2023-04-04 27.90 27.99 27.78 27.80 0.0M
2023-04-03 28.24 28.24 27.92 27.96 0.0M
2023-03-31 27.80 28.14 27.80 28.02 0.0M
2023-03-30 27.87 27.91 27.79 27.81 0.0M
2023-03-29 27.65 27.78 27.57 27.75 0.0M
2023-03-28 27.52 27.59 27.28 27.53 0.0M
2023-03-27 27.51 27.56 27.36 27.45 0.0M
2023-03-24 26.82 27.18 26.73 27.18 0.0M
2023-03-23 26.95 27.02 26.79 26.93 0.0M
2023-03-22 27.44 27.49 27.30 27.32 0.0M
2023-03-21 27.91 27.93 27.35 27.35 0.0M
2023-03-20 27.82 27.91 27.73 27.84 0.0M
2023-03-17 28.26 28.30 27.85 27.85 0.0M
2023-03-16 28.10 28.29 27.90 28.13 0.0M
2023-03-15 27.74 28.18 27.57 28.10 0.0M
2023-03-14 27.60 27.98 27.55 27.91 0.0M
2023-03-13 27.64 27.91 27.12 27.67 0.0M
2023-03-10 27.80 27.92 27.56 27.86 0.0M
2023-03-09 28.28 28.34 28.08 28.23 0.0M
2023-03-08 28.19 28.28 28.14 28.25 0.0M
2023-03-07 28.32 28.34 28.09 28.09 0.0M
2023-03-06 28.46 28.46 28.28 28.30 0.0M
2023-03-03 28.16 28.36 28.16 28.36 0.0M
2023-03-02 27.62 27.93 27.57 27.92 0.0M
2023-03-01 27.98 27.98 27.59 27.64 0.0M
2023-02-28 28.34 28.38 28.00 28.23 0.0M
2023-02-27 28.39 28.70 28.39 28.49 0.0M
2023-02-24 28.43 28.47 28.17 28.22 0.0M
2023-02-23 28.39 28.45 28.33 28.36 0.0M
2023-02-22 28.37 28.38 28.28 28.38 0.0M
2023-02-21 28.66 28.74 28.42 28.48 0.1M
2023-02-20 28.76 28.76 28.66 28.66 0.0M
2023-02-17 28.61 28.78 28.55 28.70 0.0M
2023-02-16 28.92 28.92 28.51 28.74 0.0M
2023-02-15 28.78 28.93 28.77 28.93 0.0M
2023-02-14 29.03 29.17 28.79 28.79 0.1M
2023-02-13 28.97 29.12 28.97 29.04 0.0M
2023-02-10 28.55 28.93 28.47 28.93 0.0M
2023-02-09 28.95 28.96 28.66 28.71 0.0M
2023-02-08 29.07 29.15 28.84 28.84 0.0M
2023-02-07 29.15 29.18 28.94 29.03 0.0M
2023-02-06 28.94 29.04 28.77 29.04 0.0M
2023-02-03 29.08 29.16 28.75 28.89 0.0M
2023-02-02 28.72 29.23 28.65 29.23 0.0M
2023-02-01 28.94 28.94 28.66 28.77 0.0M
2023-01-31 28.83 28.83 28.67 28.73 0.0M
2023-01-30 28.68 28.91 28.58 28.91 0.0M
2023-01-27 28.91 28.92 28.81 28.89 0.0M
2023-01-26 28.74 28.89 28.72 28.86 0.0M
2023-01-25 29.14 29.14 28.59 28.72 0.0M
2023-01-24 29.24 29.38 28.97 29.11 0.1M
2023-01-23 29.15 29.33 29.08 29.33 0.0M
2023-01-20 29.21 29.21 28.96 29.14 0.0M
2023-01-19 29.39 29.39 29.12 29.20 0.0M
2023-01-18 29.87 29.89 29.57 29.57 0.0M
2023-01-17 29.67 29.94 29.62 29.93 0.0M
2023-01-16 29.75 29.79 29.66 29.74 0.0M
2023-01-13 29.75 29.78 29.60 29.67 0.0M
2023-01-12 29.88 29.98 29.67 29.71 0.0M
2023-01-11 29.62 29.75 29.62 29.66 0.0M
2023-01-10 29.57 29.57 29.41 29.42 0.0M
2023-01-09 29.61 29.76 29.56 29.74 0.0M
2023-01-06 29.37 29.77 29.35 29.71 0.0M
2023-01-05 29.53 29.66 29.37 29.37 0.0M
2023-01-04 29.40 29.65 29.34 29.65 0.0M
2023-01-03 29.52 29.74 29.17 29.22 0.0M
2023-01-02 29.43 29.59 29.25 29.59 0.0M