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
2024-12-30 30.99 31.03 30.85 30.85 0.0M
2024-12-27 31.07 31.14 30.87 31.08 0.0M
2024-12-23 30.87 30.90 30.70 30.80 0.0M
2024-12-20 30.57 30.78 30.40 30.78 0.0M
2024-12-19 30.63 30.68 30.50 30.68 0.0M
2024-12-18 30.93 30.99 30.85 30.92 0.0M
2024-12-17 30.93 31.01 30.78 30.97 0.0M
2024-12-16 31.31 31.34 31.16 31.18 0.0M
2024-12-13 31.56 31.56 31.33 31.40 0.0M
2024-12-12 31.45 31.55 31.43 31.50 0.0M
2024-12-11 31.69 31.73 31.55 31.58 0.0M
2024-12-10 31.65 31.75 31.47 31.72 0.0M
2024-12-09 31.89 32.00 31.76 31.81 0.0M
2024-12-06 32.16 32.25 31.90 31.90 0.0M
2024-12-05 32.23 32.25 32.06 32.22 0.0M
2024-12-04 32.32 32.44 32.12 32.16 0.0M
2024-12-03 32.60 32.62 32.47 32.54 0.0M
2024-12-02 32.97 32.97 32.58 32.62 0.0M
2024-11-29 32.78 32.89 32.78 32.88 0.0M
2024-11-28 32.77 32.87 32.77 32.82 0.0M
2024-11-27 32.91 32.91 32.76 32.83 0.0M
2024-11-26 32.71 32.75 32.60 32.75 0.0M
2024-11-25 32.93 32.97 32.66 32.75 0.0M
2024-11-22 32.63 33.17 32.63 33.03 0.0M
2024-11-21 32.17 32.53 32.13 32.51 0.0M
2024-11-20 32.12 32.25 32.11 32.13 0.0M
2024-11-19 32.01 32.06 31.81 31.97 0.0M
2024-11-18 31.79 32.01 31.71 31.97 0.0M
2024-11-15 31.58 31.81 31.52 31.70 0.1M
2024-11-14 31.71 31.81 31.61 31.62 0.1M
2024-11-13 31.79 31.93 31.67 31.83 0.0M
2024-11-12 31.93 32.06 31.88 31.88 0.0M
2024-11-11 31.84 32.18 31.80 32.14 0.0M
2024-11-08 31.33 31.64 31.23 31.58 0.0M
2024-11-07 31.47 31.52 31.20 31.31 0.1M
2024-11-06 31.49 31.64 31.19 31.38 0.0M
2024-11-05 30.66 30.78 30.56 30.73 0.0M
2024-11-04 30.68 30.71 30.53 30.53 0.0M
2024-11-01 30.97 31.08 30.93 30.96 0.0M
2024-10-31 30.91 31.11 30.82 31.10 0.0M
2024-10-30 31.04 31.09 30.92 30.96 0.0M
2024-10-29 31.45 31.45 31.13 31.15 0.0M
2024-10-28 31.43 31.49 31.30 31.46 0.0M
2024-10-25 31.60 31.63 31.43 31.43 0.0M
2024-10-24 31.90 31.94 31.68 31.68 0.0M
2024-10-23 31.82 31.87 31.74 31.76 0.0M
2024-10-22 31.66 31.70 31.51 31.70 0.0M
2024-10-21 31.91 31.91 31.62 31.62 0.0M
2024-10-18 31.75 31.84 31.69 31.83 0.0M
2024-10-17 31.81 32.00 31.81 31.88 0.0M
2024-10-16 31.54 31.82 31.52 31.82 0.0M
2024-10-15 31.49 31.64 31.31 31.63 0.0M
2024-10-14 31.08 31.31 30.99 31.31 0.0M
2024-10-11 30.77 30.94 30.73 30.93 0.0M
2024-10-10 30.83 30.95 30.76 30.86 0.0M
2024-10-09 30.74 30.80 30.68 30.80 0.0M
2024-10-08 30.66 30.83 30.63 30.78 0.0M
2024-10-07 31.07 31.07 30.87 30.88 0.0M
2024-10-04 31.09 31.12 30.98 31.06 0.0M
2024-10-03 31.12 31.12 31.00 31.12 0.0M
2024-10-02 31.22 31.22 31.06 31.14 0.0M
2024-10-01 30.88 31.24 30.88 31.24 0.0M
2024-09-30 30.76 30.80 30.56 30.76 0.0M
2024-09-27 30.68 30.86 30.57 30.86 0.0M
2024-09-26 30.82 30.83 30.69 30.69 0.0M
2024-09-25 30.78 30.82 30.68 30.80 0.0M
2024-09-24 31.02 31.02 30.86 30.95 0.0M
2024-09-23 30.68 30.89 30.55 30.89 0.0M
2024-09-20 30.52 30.61 30.49 30.61 0.0M
2024-09-19 30.82 30.92 30.52 30.52 0.0M
2024-09-18 31.03 31.05 30.90 30.91 0.0M
2024-09-17 31.04 31.16 31.03 31.14 0.0M
2024-09-16 30.92 31.06 30.86 30.96 0.0M
2024-09-13 30.69 30.89 30.69 30.84 0.0M
2024-09-12 30.76 30.80 30.64 30.68 0.0M
2024-09-11 30.75 30.77 30.43 30.55 0.0M
2024-09-10 30.69 30.87 30.69 30.85 0.0M
2024-09-09 30.43 30.63 30.43 30.56 0.0M
2024-09-06 30.43 30.66 30.35 30.46 0.0M
2024-09-05 30.66 30.74 30.56 30.56 0.0M
2024-09-04 30.53 30.79 30.45 30.61 0.0M
2024-09-03 30.46 30.56 30.32 30.56 0.0M
2024-09-02 30.35 30.39 30.30 30.39 0.0M
2024-08-30 30.15 30.32 30.15 30.19 0.0M
2024-08-29 30.02 30.16 29.92 30.03 0.0M
2024-08-28 29.94 30.13 29.91 30.01 0.0M
2024-08-27 29.93 29.96 29.85 29.87 0.0M
2024-08-26 29.78 29.99 29.74 29.89 0.0M
2024-08-23 29.72 29.80 29.70 29.74 0.0M
2024-08-22 29.61 29.70 29.60 29.63 0.0M
2024-08-21 29.62 29.71 29.62 29.68 0.0M
2024-08-20 29.77 29.78 29.61 29.61 0.0M
2024-08-19 29.62 29.78 29.62 29.77 0.0M
2024-08-16 29.64 29.70 29.61 29.69 0.0M
2024-08-15 29.82 29.98 29.78 29.90 0.0M
2024-08-14 29.77 29.77 29.60 29.77 0.0M
2024-08-13 29.79 29.84 29.70 29.77 0.0M
2024-08-12 29.79 29.80 29.66 29.69 0.0M
2024-08-09 29.76 29.86 29.59 29.74 0.0M
2024-08-08 29.61 29.88 29.55 29.83 0.0M
2024-08-07 29.73 30.00 29.64 30.00 0.0M
2024-08-06 29.32 29.69 29.29 29.59 0.0M
2024-08-05 30.08 30.08 29.14 29.34 0.0M
2024-08-02 30.46 30.46 29.39 29.77 0.0M
2024-08-01 30.20 30.28 30.04 30.23 0.0M
2024-07-31 30.10 30.22 29.72 30.07 0.0M
2024-07-30 29.76 29.93 29.72 29.88 0.0M
2024-07-29 29.64 29.72 29.61 29.66 0.0M
2024-07-26 29.34 29.48 29.29 29.47 0.0M
2024-07-25 29.33 29.50 29.26 29.38 0.0M
2024-07-24 29.14 29.32 29.13 29.32 0.0M
2024-07-23 29.35 29.43 29.29 29.34 0.0M
2024-07-22 29.24 29.37 29.22 29.37 0.0M
2024-07-19 29.22 29.22 29.08 29.13 0.0M
2024-07-18 29.18 29.42 29.14 29.42 0.0M
2024-07-17 29.03 29.29 28.94 29.18 0.0M
2024-07-16 28.84 29.02 28.76 29.00 0.0M
2024-07-15 29.04 29.08 28.82 28.83 0.0M
2024-07-12 28.99 29.11 28.91 29.08 0.0M
2024-07-11 28.48 28.93 28.43 28.93 0.0M
2024-07-10 28.24 28.33 28.20 28.30 0.0M
2024-07-09 28.21 28.24 28.09 28.19 0.0M
2024-07-08 28.19 28.24 28.15 28.15 0.0M
2024-07-05 28.28 28.30 28.18 28.26 0.0M
2024-07-04 28.31 28.41 28.31 28.34 0.0M
2024-07-03 28.25 28.40 28.20 28.33 0.0M
2024-07-02 28.15 28.25 28.13 28.21 0.0M
2024-07-01 28.35 28.47 28.20 28.20 0.0M
2024-06-28 28.51 28.55 28.37 28.39 0.0M
2024-06-27 28.46 28.48 28.28 28.48 0.0M
2024-06-26 28.43 28.47 28.24 28.38 0.0M
2024-06-25 28.64 28.68 28.37 28.37 0.0M
2024-06-24 28.41 28.68 28.35 28.64 0.0M
2024-06-21 28.43 28.57 28.39 28.43 0.0M
2024-06-20 28.18 28.39 28.17 28.32 0.0M
2024-06-19 28.19 28.23 28.11 28.12 0.0M
2024-06-18 28.22 28.24 28.10 28.23 0.0M
2024-06-17 28.47 28.47 28.21 28.28 0.0M
2024-06-14 28.39 28.47 28.33 28.42 0.0M
2024-06-13 28.26 28.34 28.14 28.28 0.0M
2024-06-12 28.50 28.60 28.31 28.33 0.0M
2024-06-11 28.66 28.66 28.43 28.55 0.0M
2024-06-10 28.53 28.68 28.45 28.68 0.0M
2024-06-07 28.55 28.63 28.43 28.60 0.0M
2024-06-06 28.56 28.62 28.49 28.62 0.0M
2024-06-05 28.62 28.67 28.52 28.57 0.0M
2024-06-04 28.43 28.58 28.40 28.42 0.0M
2024-06-03 29.01 29.01 28.69 28.70 0.0M
2024-05-31 28.36 28.59 28.30 28.59 0.0M
2024-05-30 28.09 28.19 28.04 28.19 0.0M
2024-05-29 28.18 28.24 28.03 28.11 0.0M
2024-05-28 28.53 28.53 28.40 28.43 0.0M
2024-05-27 28.50 28.55 28.46 28.50 0.0M
2024-05-24 28.48 28.55 28.44 28.46 0.0M
2024-05-23 29.03 29.03 28.62 28.64 0.0M
2024-05-22 29.08 29.17 29.06 29.11 0.0M
2024-05-21 29.16 29.21 29.07 29.08 0.0M
2024-05-20 29.23 29.23 29.15 29.15 0.0M
2024-05-17 29.23 29.23 29.12 29.12 0.0M
2024-05-16 29.13 29.18 29.03 29.13 0.0M
2024-05-15 29.18 29.32 29.13 29.31 0.0M
2024-05-14 29.14 29.23 29.10 29.11 0.0M
2024-05-13 29.13 29.22 29.11 29.11 0.0M
2024-05-10 29.19 29.28 29.15 29.21 0.0M
2024-05-09 28.96 29.07 28.94 29.05 0.0M
2024-05-08 28.85 28.94 28.76 28.94 0.0M
2024-05-07 28.68 28.77 28.67 28.73 0.0M
2024-05-06 28.62 28.72 28.55 28.55 0.2M
2024-05-03 28.46 28.63 28.40 28.48 0.0M
2024-05-02 28.36 28.48 28.32 28.34 0.0M
2024-04-30 28.35 28.42 28.15 28.22 0.0M
2024-04-29 28.18 28.45 28.18 28.37 0.0M
2024-04-26 28.25 28.34 28.21 28.25 0.0M
2024-04-25 28.20 28.25 28.02 28.17 0.0M
2024-04-24 28.31 28.34 28.04 28.14 0.1M
2024-04-23 28.38 28.39 28.25 28.39 0.0M
2024-04-22 28.15 28.23 28.11 28.17 0.0M
2024-04-19 27.67 28.01 27.65 27.97 0.0M
2024-04-18 27.69 27.72 27.61 27.72 0.0M
2024-04-17 27.41 27.55 27.41 27.43 0.0M
2024-04-16 27.74 27.81 27.40 27.54 0.0M
2024-04-15 28.15 28.20 27.90 27.95 0.0M
2024-04-12 28.10 28.20 28.03 28.08 0.0M
2024-04-11 28.02 28.10 27.89 27.92 0.0M
2024-04-10 28.33 28.35 27.84 27.99 0.0M
2024-04-09 28.08 28.14 28.03 28.14 0.0M
2024-04-08 27.99 28.10 27.97 28.05 0.0M
2024-04-05 28.09 28.09 27.90 27.94 0.0M
2024-04-04 28.17 28.18 28.11 28.16 0.0M
2024-04-03 28.29 28.31 28.16 28.17 0.0M
2024-04-02 28.42 28.44 28.23 28.35 0.0M
2024-03-28 28.28 28.43 28.25 28.43 0.0M
2024-03-27 27.83 28.12 27.80 28.08 0.0M
2024-03-26 28.01 28.01 27.84 27.90 0.0M
2024-03-25 28.08 28.08 27.96 28.03 0.0M
2024-03-22 28.07 28.20 28.07 28.13 0.0M
2024-03-21 27.95 28.15 27.95 28.08 0.0M
2024-03-20 27.89 27.98 27.84 27.93 0.0M
2024-03-19 27.80 27.89 27.73 27.83 0.0M
2024-03-18 27.78 27.83 27.68 27.81 0.0M
2024-03-15 27.80 27.85 27.73 27.75 0.0M
2024-03-14 27.89 27.95 27.66 27.71 0.0M
2024-03-13 27.76 27.93 27.76 27.84 0.0M
2024-03-12 27.94 28.02 27.79 27.79 0.0M
2024-03-11 27.81 27.95 27.74 27.87 0.0M
2024-03-08 27.75 27.85 27.74 27.85 0.0M
2024-03-07 27.71 27.88 27.70 27.78 0.0M
2024-03-06 27.58 27.80 27.58 27.75 0.0M
2024-03-05 27.66 27.85 27.59 27.80 0.0M
2024-03-04 27.41 27.53 27.36 27.53 0.0M
2024-03-01 27.55 27.55 27.35 27.46 0.0M
2024-02-29 27.40 27.58 27.32 27.58 0.0M
2024-02-28 27.41 27.48 27.32 27.38 0.0M
2024-02-27 27.34 27.42 27.26 27.36 0.0M
2024-02-26 27.61 27.61 27.38 27.38 0.0M
2024-02-23 27.54 27.78 27.50 27.70 0.0M
2024-02-22 27.64 27.65 27.44 27.50 0.0M
2024-02-21 27.38 27.58 27.36 27.54 0.0M
2024-02-20 27.42 27.50 27.33 27.48 0.0M
2024-02-19 27.36 27.44 27.36 27.40 0.0M
2024-02-16 27.37 27.44 27.27 27.38 0.0M
2024-02-15 27.23 27.35 27.16 27.33 0.0M
2024-02-14 27.21 27.34 27.21 27.29 0.0M
2024-02-13 27.46 27.49 27.05 27.13 0.0M
2024-02-12 27.24 27.44 27.24 27.44 0.0M
2024-02-09 27.23 27.27 27.14 27.17 0.0M
2024-02-08 27.38 27.45 27.20 27.21 0.0M
2024-02-07 27.52 27.52 27.35 27.45 0.0M
2024-02-06 27.32 27.52 27.29 27.49 0.0M
2024-02-05 27.55 27.63 27.42 27.49 0.0M
2024-02-02 27.77 27.82 27.46 27.58 0.0M
2024-02-01 27.56 27.62 27.42 27.58 0.0M
2024-01-31 27.56 27.67 27.44 27.63 0.0M
2024-01-30 27.49 27.49 27.21 27.38 0.0M
2024-01-29 27.32 27.42 27.31 27.42 0.0M
2024-01-26 27.25 27.32 27.21 27.22 0.0M
2024-01-25 26.88 27.17 26.85 27.15 0.0M
2024-01-24 27.17 27.27 26.93 26.99 0.0M
2024-01-23 27.06 27.16 27.02 27.11 0.0M
2024-01-22 27.05 27.23 27.05 27.07 0.0M
2024-01-19 27.08 27.16 26.97 27.01 0.0M
2024-01-18 27.15 27.24 27.06 27.09 0.0M
2024-01-17 27.46 27.50 27.32 27.37 0.0M
2024-01-16 27.72 27.77 27.66 27.74 0.0M
2024-01-15 27.71 27.74 27.63 27.71 0.0M
2024-01-12 27.53 27.71 27.53 27.66 0.0M
2024-01-11 27.90 27.93 27.48 27.48 0.0M
2024-01-10 27.96 27.98 27.80 27.83 0.0M
2024-01-09 28.02 28.10 27.93 28.01 0.0M
2024-01-08 27.94 27.99 27.86 27.90 0.0M
2024-01-05 28.02 28.02 27.92 27.96 0.0M
2024-01-04 28.03 28.09 27.95 28.06 0.1M
2024-01-03 27.90 27.99 27.80 27.97 0.0M
2024-01-02 27.71 27.90 27.58 27.90 0.0M