Quantcast

iShares Global Infrastructure ETF Historical Stock Prices

IGF 
$43.23
*  
0.33
0.77%
Get IGF Alerts
*Delayed - data as of May 21, 2018  -  Find a broker to begin trading IGF now
Exchange:NASDAQ

Community Rating:
 
 
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 18-FEB-2018 TO 18-MAY-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 43.25 43.27 43.10 43.23 145,525
05/18/2018 43 43.06 42.79 42.9 108,150
05/17/2018 43.28 43.37 43.0566 43.1 90,105
05/16/2018 43.45 43.47 43.145 43.29 170,125
05/15/2018 43.7 43.74 43.48 43.69 186,412
05/14/2018 44.09 44.18 43.95 44 124,873
05/11/2018 44.07 44.18 43.93 44.01 184,083
05/10/2018 43.77 43.94 43.6224 43.94 139,128
05/09/2018 43.72 43.86 43.54 43.6 131,962
05/08/2018 43.81 43.81 43.37 43.54 669,315
05/07/2018 43.89 44.13 43.86 43.95 268,603
05/04/2018 43.69 44.0899 43.69 43.99 207,183
05/03/2018 43.92 43.99 43.5757 43.91 356,708
05/02/2018 43.77 44.11 43.74 43.81 1,492,531
05/01/2018 43.74 43.74 43.5 43.66 112,986
04/30/2018 43.84 43.8516 43.67 43.71 566,374
04/27/2018 43.67 43.92 43.622 43.86 120,247
04/26/2018 43.46 43.6099 43.4 43.59 167,432
04/25/2018 43.11 43.26 43.04 43.24 92,415
04/24/2018 43.55 43.65 43.1299 43.29 227,452
04/23/2018 43.43 43.525 43.27 43.32 107,714
04/20/2018 43.61 43.61 43.35 43.47 477,846
04/19/2018 43.96 44.04 43.63 43.68 658,400
04/18/2018 44.06 44.22 44 44.04 155,967
04/17/2018 43.71 44.05 43.66 43.91 125,279
04/16/2018 43.43 43.7 43.37 43.64 97,480
04/13/2018 43.25 43.42 43.2153 43.28 167,607
04/12/2018 43.31 43.385 43.0804 43.13 256,595
04/11/2018 43.25 43.5099 43.25 43.31 104,305
04/10/2018 43.31 43.43 43.21 43.4 825,188
04/09/2018 43.1 43.3499 42.99 43.11 328,573
04/06/2018 43.03 43.179 42.61 42.76 158,881
04/05/2018 42.83 43.15 42.76 43.065 175,946
04/04/2018 42.3 42.79 42.2 42.77 276,000
04/03/2018 42.52 42.6099 42.2801 42.54 272,162
04/02/2018 42.91 42.91 42.06 42.37 323,978
03/29/2018 42.75 42.9599 42.71 42.85 214,773
03/28/2018 42.61 42.86 42.51 42.58 317,042
03/27/2018 42.49 42.82 42.34 42.46 362,799
03/26/2018 42.37 42.51 42.08 42.49 150,512
03/23/2018 42.6 42.74 41.95 41.95 229,580
03/22/2018 42.51 42.759 42.3 42.36 236,103
03/21/2018 42.78 43.13 42.61 42.94 296,141
03/20/2018 42.91 42.93 42.56 42.65 1,307,473
03/19/2018 43.12 43.16 42.78 42.93 180,908
03/16/2018 43.25 43.3785 43.17 43.24 789,879
03/15/2018 43.54 43.72 42.95 43.23 199,669
03/14/2018 43.69 43.89 43.5664 43.66 165,495
03/13/2018 43.62 43.82 43.4433 43.51 184,568
03/12/2018 43.5 43.65 43.39 43.54 540,501
03/09/2018 43.37 43.49 43.2 43.49 146,551
03/08/2018 43.08 43.2099 42.97 43.17 117,397
03/07/2018 42.86 43.09 42.77 42.9899 134,981
03/06/2018 43.13 43.13 42.84 42.97 125,487
03/05/2018 42.3 42.9499 42.3 42.92 319,847
03/02/2018 42.31 42.63 42.24 42.54 391,053
03/01/2018 42.66 42.99 42.24 42.54 358,490
02/28/2018 43.19 43.19 42.65 42.66 127,991
02/27/2018 43.72 43.955 43.09 43.09 659,976
02/26/2018 43.94 44 43.63 43.88 271,770
02/23/2018 43.38 43.78 43.25 43.7 331,545
02/22/2018 43.27 43.372 43.01 43.1 237,928
02/21/2018 43.67 43.91 43.21 43.21 154,550
02/20/2018 43.95 44.13 43.68 43.8 220,108
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IGF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio