iShares Global Infrastructure ETF (IGF)
NASDAQ: IGF · Real-Time Price · USD
67.10
-0.20 (-0.30%)
At close: Mar 6, 2026, 4:00 PM EST
67.45
+0.35 (0.52%)
After-hours: Mar 6, 2026, 7:08 PM EST
IGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.89 | 67.39 | 66.54 | 67.10 | 67.10 | -0.30% | 919,556 |
| Mar 5, 2026 | 67.65 | 67.83 | 66.91 | 67.30 | 67.30 | -1.25% | 625,455 |
| Mar 4, 2026 | 67.92 | 68.30 | 67.57 | 68.15 | 68.15 | 0.56% | 605,171 |
| Mar 3, 2026 | 67.70 | 68.00 | 66.67 | 67.77 | 67.77 | -1.77% | 1,652,720 |
| Mar 2, 2026 | 68.73 | 69.27 | 68.64 | 68.99 | 68.99 | -0.55% | 739,783 |
| Feb 27, 2026 | 69.20 | 69.60 | 69.08 | 69.37 | 69.37 | 0.17% | 826,044 |
| Feb 26, 2026 | 69.16 | 69.49 | 69.02 | 69.25 | 69.25 | 0.16% | 836,571 |
| Feb 25, 2026 | 68.75 | 69.18 | 68.36 | 69.14 | 69.14 | 0.38% | 799,667 |
| Feb 24, 2026 | 68.83 | 69.01 | 68.30 | 68.88 | 68.88 | 0.29% | 924,112 |
| Feb 23, 2026 | 68.56 | 69.17 | 68.34 | 68.68 | 68.68 | 0.18% | 995,441 |
| Feb 20, 2026 | 68.02 | 68.56 | 67.89 | 68.56 | 68.56 | 0.91% | 739,488 |
| Feb 19, 2026 | 67.57 | 68.00 | 67.57 | 67.94 | 67.94 | -0.06% | 629,182 |
| Feb 18, 2026 | 68.60 | 68.63 | 67.83 | 67.98 | 67.98 | -0.93% | 1,373,554 |
| Feb 17, 2026 | 68.67 | 68.76 | 68.27 | 68.62 | 68.62 | 0.40% | 811,781 |
| Feb 13, 2026 | 67.52 | 68.42 | 67.46 | 68.35 | 68.35 | 1.42% | 767,066 |
| Feb 12, 2026 | 67.51 | 67.96 | 67.34 | 67.39 | 67.39 | -0.09% | 1,277,987 |
| Feb 11, 2026 | 67.26 | 67.54 | 66.90 | 67.45 | 67.45 | 1.28% | 648,919 |
| Feb 10, 2026 | 66.49 | 66.87 | 66.32 | 66.60 | 66.60 | 0.26% | 805,281 |
| Feb 9, 2026 | 65.94 | 66.49 | 65.80 | 66.43 | 66.43 | 1.06% | 708,952 |
| Feb 6, 2026 | 65.58 | 65.84 | 65.39 | 65.73 | 65.73 | 1.25% | 1,321,151 |
| Feb 5, 2026 | 64.65 | 65.09 | 64.49 | 64.92 | 64.92 | 0.34% | 1,053,695 |
| Feb 4, 2026 | 65.36 | 65.47 | 64.63 | 64.70 | 64.70 | -0.25% | 789,453 |
| Feb 3, 2026 | 63.86 | 64.87 | 63.85 | 64.86 | 64.86 | 1.41% | 736,193 |
| Feb 2, 2026 | 64.29 | 64.58 | 63.84 | 63.96 | 63.96 | -0.70% | 1,051,000 |
| Jan 30, 2026 | 64.81 | 64.96 | 63.78 | 64.41 | 64.41 | -0.59% | 944,087 |
| Jan 29, 2026 | 64.94 | 65.17 | 64.38 | 64.79 | 64.79 | 0.68% | 1,333,164 |
| Jan 28, 2026 | 64.19 | 64.43 | 64.02 | 64.35 | 64.35 | -0.12% | 2,223,973 |
| Jan 27, 2026 | 63.70 | 64.49 | 63.60 | 64.43 | 64.43 | 1.62% | 975,939 |
| Jan 26, 2026 | 63.42 | 63.73 | 63.36 | 63.40 | 63.40 | 0.57% | 826,841 |
| Jan 23, 2026 | 62.78 | 63.05 | 62.60 | 63.04 | 63.04 | 0.29% | 786,194 |
| Jan 22, 2026 | 62.94 | 63.11 | 62.58 | 62.86 | 62.86 | 0.62% | 946,260 |
| Jan 21, 2026 | 62.42 | 62.59 | 62.09 | 62.47 | 62.47 | 0.56% | 1,002,378 |
| Jan 20, 2026 | 62.29 | 62.50 | 62.01 | 62.12 | 62.12 | -0.19% | 942,200 |
| Jan 16, 2026 | 61.73 | 62.30 | 61.72 | 62.24 | 62.24 | 0.63% | 616,148 |
| Jan 15, 2026 | 61.83 | 62.13 | 61.67 | 61.85 | 61.85 | 0.05% | 1,846,678 |
| Jan 14, 2026 | 61.62 | 61.95 | 61.55 | 61.82 | 61.82 | 0.52% | 453,479 |
| Jan 13, 2026 | 61.43 | 61.71 | 61.28 | 61.50 | 61.50 | -0.57% | 721,388 |
| Jan 12, 2026 | 61.81 | 62.02 | 61.72 | 61.85 | 61.85 | 0.08% | 457,569 |
| Jan 9, 2026 | 61.85 | 62.06 | 61.66 | 61.80 | 61.80 | 0.19% | 609,939 |
| Jan 8, 2026 | 61.50 | 61.80 | 61.44 | 61.68 | 61.68 | 0.57% | 532,518 |
| Jan 7, 2026 | 61.98 | 61.99 | 61.27 | 61.33 | 61.33 | -0.60% | 471,053 |
| Jan 6, 2026 | 62.06 | 62.13 | 61.49 | 61.70 | 61.70 | -0.21% | 905,899 |
| Jan 5, 2026 | 62.08 | 62.08 | 61.13 | 61.83 | 61.83 | -0.18% | 1,093,184 |
| Jan 2, 2026 | 61.63 | 62.03 | 61.48 | 61.94 | 61.94 | 0.95% | 886,472 |
| Dec 31, 2025 | 61.63 | 61.70 | 61.27 | 61.36 | 61.36 | -0.58% | 3,753,773 |
| Dec 30, 2025 | 61.75 | 61.83 | 61.60 | 61.72 | 61.72 | - | 689,414 |
| Dec 29, 2025 | 61.65 | 61.90 | 61.61 | 61.72 | 61.72 | -0.18% | 409,681 |
| Dec 26, 2025 | 61.90 | 61.91 | 61.67 | 61.83 | 61.83 | 0.03% | 486,117 |
| Dec 24, 2025 | 61.76 | 61.86 | 61.70 | 61.81 | 61.81 | 0.10% | 245,320 |
| Dec 23, 2025 | 61.27 | 61.77 | 61.13 | 61.75 | 61.75 | 1.01% | 2,909,144 |
| Dec 22, 2025 | 60.83 | 61.17 | 60.69 | 61.13 | 61.13 | 0.59% | 928,238 |
| Dec 19, 2025 | 61.01 | 61.20 | 60.77 | 60.77 | 60.77 | -0.16% | 974,727 |
| Dec 18, 2025 | 60.89 | 61.20 | 60.84 | 60.87 | 60.87 | 0.25% | 490,736 |
| Dec 17, 2025 | 60.80 | 60.86 | 60.60 | 60.72 | 60.72 | -0.10% | 1,259,172 |
| Dec 16, 2025 | 61.28 | 61.28 | 60.58 | 60.78 | 60.78 | -2.39% | 820,568 |
| Dec 15, 2025 | 62.30 | 62.32 | 62.04 | 62.27 | 61.27 | 0.37% | 678,970 |
| Dec 12, 2025 | 62.38 | 62.48 | 61.83 | 62.04 | 61.05 | -0.24% | 786,660 |
| Dec 11, 2025 | 61.69 | 62.24 | 61.64 | 62.19 | 61.20 | 1.02% | 798,775 |
| Dec 10, 2025 | 61.64 | 61.64 | 61.22 | 61.56 | 60.58 | 0.03% | 1,019,886 |
| Dec 9, 2025 | 61.76 | 62.01 | 61.53 | 61.54 | 60.56 | -0.24% | 1,228,890 |
| Dec 8, 2025 | 62.15 | 62.15 | 61.64 | 61.69 | 60.70 | -0.50% | 656,983 |
| Dec 5, 2025 | 62.47 | 62.48 | 61.99 | 62.00 | 61.01 | -0.53% | 391,318 |
| Dec 4, 2025 | 62.34 | 62.58 | 62.25 | 62.33 | 61.33 | -0.18% | 693,545 |
| Dec 3, 2025 | 62.48 | 62.57 | 62.34 | 62.44 | 61.44 | 0.13% | 428,002 |
| Dec 2, 2025 | 62.89 | 62.89 | 62.27 | 62.36 | 61.36 | -0.34% | 593,395 |
| Dec 1, 2025 | 62.94 | 62.94 | 62.54 | 62.57 | 61.57 | -0.78% | 535,969 |
| Nov 28, 2025 | 62.71 | 63.12 | 62.61 | 63.06 | 62.05 | 0.53% | 248,701 |
| Nov 26, 2025 | 62.25 | 62.83 | 62.16 | 62.73 | 61.73 | 0.90% | 623,151 |
| Nov 25, 2025 | 61.89 | 62.18 | 61.71 | 62.17 | 61.18 | 0.57% | 1,212,403 |
| Nov 24, 2025 | 61.51 | 61.95 | 61.33 | 61.82 | 60.83 | 0.77% | 1,124,051 |
| Nov 21, 2025 | 61.16 | 61.45 | 60.91 | 61.35 | 60.37 | 0.57% | 551,458 |
| Nov 20, 2025 | 61.74 | 62.00 | 60.97 | 61.00 | 60.02 | -0.65% | 620,675 |
| Nov 19, 2025 | 61.48 | 61.67 | 61.21 | 61.40 | 60.42 | -0.28% | 733,239 |
| Nov 18, 2025 | 61.60 | 61.99 | 61.51 | 61.57 | 60.59 | -0.45% | 453,279 |
| Nov 17, 2025 | 61.99 | 62.32 | 61.68 | 61.85 | 60.86 | -0.53% | 1,537,891 |
| Nov 14, 2025 | 61.70 | 62.35 | 61.63 | 62.18 | 61.19 | 0.52% | 556,265 |
| Nov 13, 2025 | 62.34 | 62.40 | 61.83 | 61.86 | 60.87 | -1.01% | 578,557 |
| Nov 12, 2025 | 62.41 | 62.58 | 62.20 | 62.49 | 61.49 | 0.21% | 597,620 |
| Nov 11, 2025 | 62.28 | 62.42 | 62.17 | 62.36 | 61.36 | 0.66% | 396,383 |
| Nov 10, 2025 | 61.93 | 62.03 | 61.58 | 61.95 | 60.96 | 0.49% | 653,092 |
| Nov 7, 2025 | 60.89 | 61.65 | 60.89 | 61.65 | 60.66 | 0.83% | 350,006 |
| Nov 6, 2025 | 61.12 | 61.38 | 61.11 | 61.14 | 60.16 | -0.36% | 609,345 |
| Nov 5, 2025 | 60.94 | 61.57 | 60.94 | 61.36 | 60.38 | 0.64% | 501,384 |
| Nov 4, 2025 | 60.91 | 61.17 | 60.74 | 60.97 | 60.00 | -0.49% | 1,211,263 |
| Nov 3, 2025 | 61.06 | 61.32 | 60.73 | 61.27 | 60.29 | 0.44% | 565,252 |
| Oct 31, 2025 | 61.13 | 61.16 | 60.80 | 61.00 | 60.02 | -0.36% | 737,567 |
| Oct 30, 2025 | 61.34 | 61.57 | 61.18 | 61.22 | 60.24 | -0.28% | 445,576 |
| Oct 29, 2025 | 61.68 | 61.77 | 61.15 | 61.39 | 60.41 | -0.78% | 1,044,612 |
| Oct 28, 2025 | 62.14 | 62.16 | 61.70 | 61.87 | 60.88 | -0.37% | 776,628 |
| Oct 27, 2025 | 62.01 | 62.11 | 61.74 | 62.10 | 61.11 | 0.36% | 556,232 |
| Oct 24, 2025 | 61.96 | 62.00 | 61.77 | 61.88 | 60.89 | 0.13% | 731,109 |
| Oct 23, 2025 | 62.14 | 62.14 | 61.70 | 61.80 | 60.81 | 0.06% | 925,872 |
| Oct 22, 2025 | 61.56 | 61.86 | 61.39 | 61.76 | 60.77 | 0.54% | 566,490 |
| Oct 21, 2025 | 62.01 | 62.01 | 61.36 | 61.43 | 60.45 | -1.13% | 435,855 |
| Oct 20, 2025 | 62.30 | 62.39 | 62.01 | 62.13 | 61.14 | 0.15% | 462,322 |
| Oct 17, 2025 | 62.05 | 62.12 | 61.74 | 62.04 | 61.05 | 0.29% | 595,083 |
| Oct 16, 2025 | 62.42 | 62.53 | 61.86 | 61.86 | 60.87 | -0.61% | 1,149,879 |
| Oct 15, 2025 | 61.89 | 62.41 | 61.87 | 62.24 | 61.24 | 0.70% | 648,062 |
| Oct 14, 2025 | 61.37 | 61.90 | 61.21 | 61.81 | 60.82 | 0.55% | 978,954 |
| Oct 13, 2025 | 61.41 | 61.67 | 61.35 | 61.47 | 60.49 | 0.65% | 416,257 |