Quantcast

Legg Mason Global Infrastructure ETF Historical Stock Prices

INFR 
$26.91
*  
unch
unch
Get INFR Alerts
*Delayed - data as of Nov. 19, 2018 9:30 ET  -  Find a broker to begin trading INFR now
Exchange:NASDAQ

Community Rating:
View:    INFR 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 16-AUG-2018 TO 16-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.
9:30 N/A N/A N/A 26.91 0
11/16/2018 27.018 27.11 26.8 26.91 827
11/15/2018 26.93 26.93 26.93 26.93 244
11/14/2018 27.02 27.02 26.62 26.95 8,390
11/13/2018 27.01 27.05 26.72 26.91 70,844
11/12/2018 26.94 27.1 26.94 27.02 354
11/09/2018 27.47 27.65 27.23 27.62 939
11/08/2018 27.07 27.07 27.07 27.07 135
11/07/2018 27.39 27.39 27.39 27.39 101
11/06/2018 26.85 26.85 26.85 26.85 00
11/05/2018 26.683 26.85 26.683 26.85 1,106
11/02/2018 26.6027 26.6027 26.57 26.57 508
11/01/2018 26.54 26.65 26.54 26.6499 1,164
10/31/2018 26.3945 26.46 26.3945 26.46 272
10/30/2018 26.54 26.54 26.54 26.54 112
10/29/2018 26.5101 26.5101 26.51 26.51 352
10/26/2018 26.22 26.335 26.18 26.335 728
10/25/2018 26.58 26.65 26.26 26.62 2,248
10/24/2018 26.83 26.84 26.67 26.67 860
10/23/2018 26.62 26.78 26.6 26.78 1,915
10/22/2018 27.0327 27.0327 26.8925 27 550
10/19/2018 26.9673 27 26.9673 27 1,113
10/18/2018 26.88 26.88 26.79 26.79 458
10/17/2018 26.98 26.98 26.98 26.98 103
10/16/2018 27.12 27.29 26.93 27.09 3,067
10/15/2018 26.51 26.69 26.4803 26.69 469
10/12/2018 26.84 26.84 26.47 26.49 1,546
10/11/2018 26.86 26.86 26.77 26.77 452
10/10/2018 27.25 27.25 27.25 27.25 1,268
10/09/2018 27.2634 27.2634 27.2634 27.2634 2,024
10/08/2018 27.66 27.66 27.45 27.4801 1,328
10/05/2018 27.78 27.78 27.2694 27.54 1,211
10/04/2018 27.42 27.42 27.42 27.42 151
10/03/2018 28 28 27.68 27.68 612
10/02/2018 27.7 27.7 27.7 27.7 00
10/01/2018 27.54 27.85 27.54 27.7 799
09/28/2018 27.511 27.58 27.48 27.58 1,037
09/27/2018 27.4604 27.57 27.4604 27.57 663
09/26/2018 27.8 27.8 27.8 27.8 00
09/25/2018 28.01 28.02 27.75 27.8 2,601
09/24/2018 27.93 27.93 27.8 27.8 814
09/21/2018 27.94 27.94 27.94 27.94 201
09/20/2018 27.82 27.95 27.82 27.95 401
09/19/2018 27.91 27.91 27.91 27.91 286
09/18/2018 28.02 28.14 28.0017 28.14 1,053
09/17/2018 27.92 27.98 27.92 27.98 201
09/14/2018 27.89 27.89 27.89 27.89 616
09/13/2018 27.87 27.97 27.86 27.97 830
09/12/2018 27.77 27.84 27.77 27.84 979
09/11/2018 27.67 27.9 27.67 27.6773 500
09/10/2018 28.05 28.05 27.76 27.76 601
09/07/2018 27.7 27.7373 27.7 27.7005 1,460
09/06/2018 27.7832 27.87 27.7832 27.87 728
09/05/2018 27.9 27.9 27.9 27.9 170
09/04/2018 27.78 28.01 27.77 28.01 751
08/31/2018 27.97 27.97 27.88 27.88 219
08/30/2018 28 28 28 28 237
08/29/2018 28.11 28.37 28.11 28.37 373
08/28/2018 28.1331 28.1331 28.1331 28.1331 170
08/27/2018 28.38 28.38 28.15 28.1704 858
08/24/2018 28.18 28.18 28.18 28.18 00
08/23/2018 27.97 28.18 27.97 28.18 501
08/22/2018 27.9239 27.9239 27.9239 27.9239 340
08/21/2018 28 28.1 27.97 28.09 2,263
08/20/2018 27.8 28.17 27.8 28.17 1,433
08/17/2018 27.88 28.435 27.88 28.435 288
08/16/2018 27.7 27.8 27.7 27.8 404
*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