Quantcast

Macquarie Global Infrastructure 100 Index Historical Stock Prices

(ETF)
GII 
$49.61
*  
0.22
0.44%
Get GII Alerts
*Delayed - data as of Jul. 18, 2018 10:52 ET  -  Find a broker to begin trading GII now


Community Rating:
View:    GII Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:52 49.58 49.73 49.56 49.61 750
07/17/2018 49.78 49.94 49.78 49.83 3,629
07/16/2018 49.98 49.98 49.8202 49.92 9,548
07/13/2018 50.05 50.059 49.9301 50.02 4,518
07/12/2018 50.01 50.06 49.8334 50.05 7,547
07/11/2018 49.68 49.8689 49.6 49.71 20,279
07/10/2018 49.805 50.11 49.805 50.04 3,104
07/09/2018 50.52 50.52 49.86 49.86 41,719
07/06/2018 49.92 50.44 49.92 50.44 23,423
07/05/2018 49.82 49.85 49.6796 49.76 6,844
07/03/2018 49.45 49.64 49.4 49.46 11,373
07/02/2018 48.93 49.15 48.8184 49.15 57,310
06/29/2018 49.13 49.43 49.095 49.37 13,121
06/28/2018 48.62 48.98 48.62 48.98 2,956
06/27/2018 49.04 49.07 48.68 48.7249 91,135
06/26/2018 48.83 49.05 48.76 48.86 95,486
06/25/2018 48.71 48.8153 48.62 48.75 6,450
06/22/2018 48.8 48.92 48.77 48.8 2,760
06/21/2018 48.44 48.51 48.33 48.33 3,758
06/20/2018 48.62 48.63 48.5 48.53 4,973
06/19/2018 47.98 48.52 47.98 48.52 21,846
06/18/2018 48.18 48.52 48.18 48.52 6,138
06/15/2018 48.47 48.505 48.31 48.505 7,540
06/14/2018 48.41 48.67 48.41 48.5594 2,588
06/13/2018 48.62 48.645 48.3661 48.5 7,889
06/12/2018 48.45 48.6 48.3111 48.33 57,778
06/11/2018 48.07 48.282 48.0499 48.26 6,747
06/08/2018 47.86 47.87 47.7372 47.84 15,702
06/07/2018 48.12 48.22 48.02 48.02 13,104
06/06/2018 48.42 48.42 48.15 48.16 10,744
06/05/2018 48.35 48.405 48.12 48.13 30,751
06/04/2018 48.59 48.67 48.4186 48.4591 2,436
06/01/2018 48.59 48.59 48.25 48.31 7,990
05/31/2018 49.09 49.4 49.07 49.4 12,425
05/30/2018 48.82 49.299 48.77 49.2772 10,005
05/29/2018 48.48 48.6783 48.16 48.35 19,512
05/25/2018 48.95 49.06 48.91 49.025 12,950
05/24/2018 49.2325 49.31 49.19 49.2805 4,649
05/23/2018 48.97 49.4 48.97 49.345 10,499
05/22/2018 49.6 49.6 49.35 49.37 12,479
05/21/2018 49.42 49.45 49.27 49.39 16,707
05/18/2018 49.1214 49.159 49.0068 49.065 2,787
05/17/2018 49.49 49.49 49.2801 49.31 2,989
05/16/2018 49.74 49.74 49.4034 49.49 28,482
05/15/2018 49.7887 49.995 49.7887 49.94 2,859
05/14/2018 50.56 50.58 50.34 50.39 21,671
05/11/2018 50.4 50.4001 50.33 50.35 10,664
05/10/2018 50.04 50.26 49.9668 50.245 7,389
05/09/2018 49.98 50 49.84 49.87 22,525
05/08/2018 50.02 50.02 49.63 49.73 7,364
05/07/2018 50.3502 50.4366 50.2185 50.2185 4,141
05/04/2018 50 50.4 50 50.3 44,317
05/03/2018 50.33 50.4 49.95 50.29 7,824
05/02/2018 50.23 50.32 50.181 50.26 8,041
05/01/2018 49.99 50 49.7804 49.92 6,996
04/30/2018 50.1648 50.17 50.05 50.05 5,734
04/27/2018 50.0655 50.269 50.0655 50.2466 7,268
04/26/2018 49.87 49.97 49.8036 49.92 5,324
04/25/2018 49.47 49.53 49.41 49.52 3,736
04/24/2018 49.94 49.94 49.5 49.61 7,064
04/23/2018 49.69 49.769 49.5561 49.68 5,697
04/20/2018 49.95 49.95 49.74 49.77 3,524
04/19/2018 50.42 50.44 50.07 50.18 12,917
04/18/2018 50.75 50.75 50.47 50.48 26,959
04/17/2018 50.19 50.4976 50.165 50.4691 5,566
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio