Quantcast

iShares Global Infrastructure ETF Historical Stock Prices

IGF 
$40.85
*  
0.09
0.22%
Get IGF Alerts
*Delayed - data as of Nov. 15, 2018  -  Find a broker to begin trading IGF now
Exchange:NASDAQ

Community Rating:
View:    IGF Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-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.
16:00 40.63 40.9075 40.45 40.85 503,247
11/15/2018 40.63 40.9075 40.45 40.85 503,247
11/14/2018 41.11 41.12 40.73 40.94 351,279
11/13/2018 41.03 41.18 40.8 41.03 582,141
11/12/2018 40.96 41.14 40.84 40.91 257,064
11/09/2018 41.42 41.47 41.21 41.42 479,896
11/08/2018 41.84 41.94 41.44 41.56 529,416
11/07/2018 41.82 42 41.64 42 257,549
11/06/2018 41.23 41.44 41.19 41.41 152,893
11/05/2018 40.8 41.27 40.8 41.27 311,438
11/02/2018 41.15 41.26 40.57 40.73 139,466
11/01/2018 40.83 41.02 40.79 41.02 279,612
10/31/2018 40.64 40.88 40.38 40.56 422,167
10/30/2018 40.38 40.64 40.26 40.62 385,816
10/29/2018 40.71 40.79 40.04 40.28 392,585
10/26/2018 40.51 40.74 40.21 40.49 164,316
10/25/2018 40.95 41 40.6901 40.84 111,869
10/24/2018 41.05 41.2 40.77 40.86 169,555
10/23/2018 41.09 41.21 40.72 41.05 187,205
10/22/2018 41.61 41.62 41.2169 41.3 177,802
10/19/2018 41.21 41.71 41.21 41.57 148,944
10/18/2018 41.22 41.48 40.9199 41.04 222,730
10/17/2018 41.7 41.7 41.17 41.32 128,165
10/16/2018 41.25 41.66 41.2 41.61 144,095
10/15/2018 40.84 41.0989 40.82 40.94 137,190
10/12/2018 41.21 41.25 40.5 40.88 292,330
10/11/2018 41.39 41.44 40.6 40.88 1,072,335
10/10/2018 41.94 42.01 41.36 41.38 310,636
10/09/2018 41.81 42.1 41.8 42.01 255,136
10/08/2018 41.72 41.98 41.72 41.95 91,784
10/05/2018 41.77 41.97 41.77 41.91 253,969
10/04/2018 41.8 41.8302 41.61 41.75 106,941
10/03/2018 42.38 42.52 42.1 42.13 317,466
10/02/2018 42.11 42.37 42.11 42.31 241,215
10/01/2018 42.22 42.34 42.19 42.31 1,378,652
09/28/2018 41.95 42.26 41.95 42.12 222,794
09/27/2018 41.92 42.16 41.92 41.98 128,316
09/26/2018 42.2 42.36 42 42.01 246,568
09/25/2018 42.42 42.46 42.17 42.26 148,512
09/24/2018 42.75 42.85 42.41 42.41 83,022
09/21/2018 42.73 42.809 42.54 42.69 115,625
09/20/2018 42.66 42.66 42.42 42.59 107,204
09/19/2018 42.74 42.74 42.43 42.49 271,101
09/18/2018 42.84 42.93 42.8 42.91 155,179
09/17/2018 42.68 42.82 42.64 42.7 126,161
09/14/2018 42.62 42.62 42.3135 42.39 115,028
09/13/2018 42.61 42.92 42.507 42.7 108,721
09/12/2018 42.37 42.5799 42.35 42.53 162,916
09/11/2018 42.09 42.3999 42.09 42.37 78,766
09/10/2018 42.3 42.49 42.3 42.34 93,651
09/07/2018 42.18 42.25 42.05 42.11 325,524
09/06/2018 42.49 42.6387 42.4301 42.59 83,098
09/05/2018 42.3 42.62 42.25 42.55 223,279
09/04/2018 42.39 42.54 42.37 42.39 152,480
08/31/2018 42.7 42.875 42.44 42.62 404,785
08/30/2018 42.97 43.068 42.848 42.9 176,758
08/29/2018 43.03 43.23 42.75 43.23 450,077
08/28/2018 43.24 43.29 42.96 43.04 133,926
08/27/2018 43.1 43.26 43.1 43.22 193,094
08/24/2018 42.93 43.07 42.86 43.07 1,731,442
08/23/2018 42.88 43.059 42.86 42.86 267,520
08/22/2018 43.09 43.2 43.05 43.2 256,804
08/21/2018 43.22 43.27 43.1 43.11 620,485
08/20/2018 42.86 43 42.83 42.99 163,172
08/17/2018 42.67 42.94 42.65 42.9 456,162
08/16/2018 42.42 42.71 42.3 42.65 196,282
08/15/2018 42.68 42.68 42.5 42.57 867,593
*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