Skip to main content

Global Infrastructure Ishares ETF (NQ: IGF )

54.55 -0.05 (-0.09%)
Streaming Delayed Price Updated: 10:11 AM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 54.50 54.64 54.32 54.60 387,716 +0.05(+0.09%)
Oct 01, 2024 54.33 54.68 54.01 54.55 581,383 +0.12(+0.22%)
Sep 30, 2024 54.37 54.51 54.04 54.43 310,504 -0.13(-0.24%)
Sep 27, 2024 54.49 54.75 54.44 54.56 613,753 +0.25(+0.46%)
Sep 26, 2024 54.55 54.65 54.27 54.31 702,884 +0.09(+0.17%)
Sep 25, 2024 54.44 54.56 54.15 54.22 420,436 -0.27(-0.50%)
Sep 24, 2024 54.65 54.73 54.41 54.49 298,236 -0.04(-0.07%)
Sep 23, 2024 54.17 54.53 54.10 54.53 427,272 +0.61(+1.13%)
Sep 20, 2024 53.55 53.92 53.40 53.92 558,798 +0.38(+0.71%)
Sep 19, 2024 54.18 54.18 53.38 53.54 773,037 -0.05(-0.09%)
Sep 18, 2024 53.93 54.09 53.56 53.59 274,198 -0.31(-0.58%)
Sep 17, 2024 53.84 54.00 53.72 53.90 695,606 +0.12(+0.22%)
Sep 16, 2024 53.58 53.84 53.53 53.78 535,007 +0.42(+0.79%)
Sep 13, 2024 53.64 53.64 52.96 53.36 718,281 +0.45(+0.85%)
Sep 12, 2024 52.56 52.94 52.44 52.91 200,884 +0.48(+0.92%)
Sep 11, 2024 52.40 52.61 51.83 52.43 241,261 +0.02(+0.04%)
Sep 10, 2024 52.45 52.50 52.15 52.41 235,617 +0.00(+0.00%)
Sep 09, 2024 52.33 52.52 52.12 52.41 246,065 +0.31(+0.60%)
Sep 06, 2024 52.73 52.83 52.01 52.10 199,888 -0.42(-0.80%)
Sep 05, 2024 52.57 52.80 52.44 52.52 597,144 +0.09(+0.17%)
Sep 04, 2024 52.23 52.72 52.16 52.43 346,578 +0.22(+0.42%)
Sep 03, 2024 52.16 52.31 51.97 52.21 1,149,291 -0.12(-0.23%)
Aug 30, 2024 52.25 52.49 52.12 52.33 191,465 +0.17(+0.33%)
Aug 29, 2024 51.96 52.16 51.62 52.16 2,278,069 +0.32(+0.62%)
Aug 28, 2024 51.80 52.11 51.66 51.84 199,727 +0.00(+0.00%)
Aug 27, 2024 51.99 52.15 51.83 51.84 214,740 -0.21(-0.40%)
Aug 26, 2024 52.19 52.32 52.05 52.05 152,821 -0.14(-0.27%)
Aug 23, 2024 51.67 52.20 51.63 52.19 242,265 +0.66(+1.28%)
Aug 22, 2024 51.74 51.78 51.36 51.53 107,935 -0.12(-0.23%)
Aug 21, 2024 51.61 51.72 51.43 51.65 110,805 +0.23(+0.45%)
Aug 20, 2024 51.65 51.74 51.36 51.42 210,892 -0.35(-0.68%)
Aug 19, 2024 51.41 51.78 51.40 51.77 133,242 +0.52(+1.01%)
Aug 16, 2024 50.89 51.26 50.82 51.25 372,210 +0.28(+0.55%)
Aug 15, 2024 50.98 51.00 50.72 50.97 154,780 +0.22(+0.43%)
Aug 14, 2024 50.57 50.79 50.51 50.75 121,757 +0.09(+0.18%)
Aug 13, 2024 50.41 50.66 50.17 50.66 195,778 +0.65(+1.30%)
Aug 12, 2024 50.02 50.15 49.90 50.01 106,802 +0.10(+0.20%)
Aug 09, 2024 49.97 50.09 49.58 49.91 120,499 -0.01(-0.02%)
Aug 08, 2024 49.68 50.01 49.44 49.92 266,072 +0.43(+0.87%)
Aug 07, 2024 49.88 50.12 49.38 49.49 252,310 +0.35(+0.71%)
Aug 06, 2024 48.67 49.56 48.59 49.14 380,205 +0.31(+0.63%)
Aug 05, 2024 48.82 49.12 48.55 48.83 164,172 -1.12(-2.24%)
Aug 02, 2024 50.00 50.43 49.53 49.95 318,642 -0.12(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.