iShares Global Infrastructure ETF (IGF)
NASDAQ: IGF · Real-Time Price · USD
62.00
-0.33 (-0.53%)
At close: Dec 5, 2025, 4:00 PM EST
62.62
+0.62 (1.00%)
After-hours: Dec 5, 2025, 6:17 PM EST
IGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.47 | 62.48 | 61.99 | 62.00 | 62.00 | -0.53% | 391,318 |
| Dec 4, 2025 | 62.34 | 62.58 | 62.25 | 62.33 | 62.33 | -0.18% | 693,545 |
| Dec 3, 2025 | 62.48 | 62.57 | 62.34 | 62.44 | 62.44 | 0.13% | 428,002 |
| Dec 2, 2025 | 62.89 | 62.89 | 62.27 | 62.36 | 62.36 | -0.34% | 593,395 |
| Dec 1, 2025 | 62.94 | 62.94 | 62.54 | 62.57 | 62.57 | -0.78% | 535,968 |
| Nov 28, 2025 | 62.71 | 63.12 | 62.61 | 63.06 | 63.06 | 0.53% | 248,629 |
| Nov 26, 2025 | 62.25 | 62.83 | 62.16 | 62.73 | 62.73 | 0.90% | 623,151 |
| Nov 25, 2025 | 61.89 | 62.18 | 61.71 | 62.17 | 62.17 | 0.57% | 1,212,403 |
| Nov 24, 2025 | 61.51 | 61.95 | 61.33 | 61.82 | 61.82 | 0.77% | 1,092,537 |
| Nov 21, 2025 | 61.16 | 61.45 | 60.91 | 61.35 | 61.35 | 0.57% | 551,458 |
| Nov 20, 2025 | 61.74 | 62.00 | 60.97 | 61.00 | 61.00 | -0.65% | 620,675 |
| Nov 19, 2025 | 61.48 | 61.67 | 61.21 | 61.40 | 61.40 | -0.28% | 733,239 |
| Nov 18, 2025 | 61.60 | 61.99 | 61.51 | 61.57 | 61.57 | -0.45% | 453,279 |
| Nov 17, 2025 | 61.99 | 62.32 | 61.68 | 61.85 | 61.85 | -0.53% | 1,537,891 |
| Nov 14, 2025 | 61.70 | 62.35 | 61.63 | 62.18 | 62.18 | 0.52% | 556,265 |
| Nov 13, 2025 | 62.34 | 62.40 | 61.83 | 61.86 | 61.86 | -1.01% | 578,557 |
| Nov 12, 2025 | 62.41 | 62.58 | 62.20 | 62.49 | 62.49 | 0.21% | 597,620 |
| Nov 11, 2025 | 62.28 | 62.42 | 62.17 | 62.36 | 62.36 | 0.66% | 396,383 |
| Nov 10, 2025 | 61.93 | 62.03 | 61.58 | 61.95 | 61.95 | 0.49% | 653,092 |
| Nov 7, 2025 | 60.89 | 61.65 | 60.89 | 61.65 | 61.65 | 0.83% | 350,006 |
| Nov 6, 2025 | 61.12 | 61.38 | 61.11 | 61.14 | 61.14 | -0.36% | 609,345 |
| Nov 5, 2025 | 60.94 | 61.57 | 60.94 | 61.36 | 61.36 | 0.64% | 501,384 |
| Nov 4, 2025 | 60.91 | 61.17 | 60.74 | 60.97 | 60.97 | -0.49% | 1,211,263 |
| Nov 3, 2025 | 61.06 | 61.32 | 60.73 | 61.27 | 61.27 | 0.44% | 565,252 |
| Oct 31, 2025 | 61.13 | 61.16 | 60.80 | 61.00 | 61.00 | -0.36% | 737,567 |
| Oct 30, 2025 | 61.34 | 61.57 | 61.18 | 61.22 | 61.22 | -0.28% | 445,576 |
| Oct 29, 2025 | 61.68 | 61.77 | 61.15 | 61.39 | 61.39 | -0.78% | 1,044,612 |
| Oct 28, 2025 | 62.14 | 62.16 | 61.70 | 61.87 | 61.87 | -0.37% | 776,628 |
| Oct 27, 2025 | 62.01 | 62.11 | 61.74 | 62.10 | 62.10 | 0.36% | 556,232 |
| Oct 24, 2025 | 61.96 | 62.00 | 61.77 | 61.88 | 61.88 | 0.13% | 731,109 |
| Oct 23, 2025 | 62.14 | 62.14 | 61.70 | 61.80 | 61.80 | 0.06% | 925,872 |
| Oct 22, 2025 | 61.56 | 61.86 | 61.39 | 61.76 | 61.76 | 0.54% | 566,490 |
| Oct 21, 2025 | 62.01 | 62.01 | 61.36 | 61.43 | 61.43 | -1.13% | 435,855 |
| Oct 20, 2025 | 62.30 | 62.39 | 62.01 | 62.13 | 62.13 | 0.15% | 462,322 |
| Oct 17, 2025 | 62.05 | 62.12 | 61.74 | 62.04 | 62.04 | 0.29% | 595,083 |
| Oct 16, 2025 | 62.42 | 62.53 | 61.86 | 61.86 | 61.86 | -0.61% | 1,149,879 |
| Oct 15, 2025 | 61.89 | 62.41 | 61.87 | 62.24 | 62.24 | 0.70% | 648,062 |
| Oct 14, 2025 | 61.37 | 61.90 | 61.21 | 61.81 | 61.81 | 0.55% | 978,954 |
| Oct 13, 2025 | 61.41 | 61.67 | 61.35 | 61.47 | 61.47 | 0.65% | 416,257 |
| Oct 10, 2025 | 61.65 | 61.86 | 61.06 | 61.07 | 61.07 | -0.52% | 585,730 |
| Oct 9, 2025 | 61.99 | 62.10 | 61.32 | 61.39 | 61.39 | -0.74% | 735,991 |
| Oct 8, 2025 | 61.79 | 61.91 | 61.54 | 61.85 | 61.85 | 0.42% | 938,968 |
| Oct 7, 2025 | 61.63 | 61.75 | 61.50 | 61.59 | 61.59 | -0.08% | 497,445 |
| Oct 6, 2025 | 61.66 | 61.72 | 61.43 | 61.64 | 61.64 | 0.05% | 412,122 |
| Oct 3, 2025 | 61.35 | 61.86 | 61.30 | 61.61 | 61.61 | 0.60% | 670,215 |
| Oct 2, 2025 | 61.20 | 61.36 | 61.02 | 61.24 | 61.24 | -0.13% | 398,196 |
| Oct 1, 2025 | 61.09 | 61.43 | 61.09 | 61.32 | 61.32 | 0.33% | 691,552 |
| Sep 30, 2025 | 60.99 | 61.22 | 60.80 | 61.12 | 61.12 | 0.34% | 904,602 |
| Sep 29, 2025 | 61.06 | 61.06 | 60.72 | 60.91 | 60.91 | -0.18% | 527,365 |
| Sep 26, 2025 | 60.66 | 61.04 | 60.61 | 61.02 | 61.02 | 0.79% | 639,427 |
| Sep 25, 2025 | 60.63 | 60.82 | 60.44 | 60.54 | 60.54 | -0.44% | 595,166 |
| Sep 24, 2025 | 60.88 | 60.90 | 60.68 | 60.81 | 60.81 | -0.05% | 579,617 |
| Sep 23, 2025 | 60.68 | 61.03 | 60.64 | 60.84 | 60.84 | 0.15% | 853,640 |
| Sep 22, 2025 | 60.31 | 60.82 | 60.22 | 60.75 | 60.75 | 0.66% | 918,373 |
| Sep 19, 2025 | 60.40 | 60.50 | 60.22 | 60.35 | 60.35 | -0.13% | 1,785,987 |
| Sep 18, 2025 | 60.27 | 60.60 | 60.03 | 60.43 | 60.43 | -0.48% | 524,266 |
| Sep 17, 2025 | 60.77 | 61.07 | 60.52 | 60.72 | 60.72 | 0.02% | 411,742 |
| Sep 16, 2025 | 61.17 | 61.17 | 60.68 | 60.71 | 60.71 | -0.74% | 659,305 |
| Sep 15, 2025 | 61.31 | 61.32 | 61.12 | 61.16 | 61.16 | 0.11% | 523,535 |
| Sep 12, 2025 | 60.89 | 61.20 | 60.76 | 61.09 | 61.09 | 0.31% | 901,568 |
| Sep 11, 2025 | 60.54 | 60.99 | 60.35 | 60.90 | 60.90 | 0.89% | 1,030,421 |
| Sep 10, 2025 | 60.09 | 60.46 | 60.06 | 60.36 | 60.36 | 0.70% | 821,071 |
| Sep 9, 2025 | 59.84 | 60.09 | 59.75 | 59.94 | 59.94 | 0.22% | 423,733 |
| Sep 8, 2025 | 60.08 | 60.08 | 59.57 | 59.81 | 59.81 | -0.10% | 682,310 |
| Sep 5, 2025 | 60.14 | 60.18 | 59.47 | 59.87 | 59.87 | 0.07% | 745,376 |
| Sep 4, 2025 | 59.90 | 60.01 | 59.58 | 59.83 | 59.83 | 0.34% | 785,653 |
| Sep 3, 2025 | 59.64 | 59.77 | 59.46 | 59.63 | 59.63 | -0.20% | 1,579,556 |
| Sep 2, 2025 | 59.48 | 59.78 | 59.40 | 59.75 | 59.75 | -0.99% | 2,556,833 |
| Aug 29, 2025 | 60.41 | 60.48 | 60.28 | 60.35 | 60.35 | -0.43% | 755,059 |
| Aug 28, 2025 | 60.67 | 60.77 | 60.46 | 60.61 | 60.61 | 0.07% | 686,781 |
| Aug 27, 2025 | 60.51 | 60.69 | 60.27 | 60.57 | 60.57 | -0.16% | 1,202,577 |
| Aug 26, 2025 | 60.68 | 60.70 | 60.42 | 60.67 | 60.67 | 0.03% | 973,606 |
| Aug 25, 2025 | 61.10 | 61.28 | 60.61 | 60.65 | 60.65 | -1.27% | 579,352 |
| Aug 22, 2025 | 61.34 | 61.73 | 61.23 | 61.43 | 61.43 | 0.41% | 913,255 |
| Aug 21, 2025 | 61.27 | 61.47 | 61.07 | 61.18 | 61.18 | -0.21% | 836,428 |
| Aug 20, 2025 | 61.13 | 61.42 | 61.13 | 61.31 | 61.31 | 0.61% | 2,649,851 |
| Aug 19, 2025 | 60.82 | 60.95 | 60.68 | 60.94 | 60.94 | 0.31% | 486,378 |
| Aug 18, 2025 | 60.98 | 60.99 | 60.66 | 60.75 | 60.75 | -0.41% | 407,055 |
| Aug 15, 2025 | 61.02 | 61.17 | 60.83 | 61.00 | 61.00 | 0.20% | 474,880 |
| Aug 14, 2025 | 60.84 | 60.97 | 60.71 | 60.88 | 60.88 | -0.16% | 583,280 |
| Aug 13, 2025 | 61.01 | 61.06 | 60.69 | 60.98 | 60.98 | 0.38% | 465,515 |
| Aug 12, 2025 | 60.40 | 60.75 | 60.25 | 60.75 | 60.75 | 0.63% | 403,015 |
| Aug 11, 2025 | 60.42 | 60.44 | 60.16 | 60.37 | 60.37 | 0.12% | 257,619 |
| Aug 8, 2025 | 60.56 | 60.67 | 60.24 | 60.30 | 60.30 | -0.13% | 953,470 |
| Aug 7, 2025 | 60.17 | 60.47 | 60.03 | 60.38 | 60.38 | 0.53% | 550,946 |
| Aug 6, 2025 | 60.12 | 60.26 | 59.72 | 60.06 | 60.06 | 0.15% | 377,740 |
| Aug 5, 2025 | 60.18 | 60.23 | 59.78 | 59.97 | 59.97 | -0.12% | 525,315 |
| Aug 4, 2025 | 59.77 | 60.12 | 59.72 | 60.04 | 60.04 | 1.42% | 801,012 |
| Aug 1, 2025 | 59.03 | 59.37 | 58.79 | 59.20 | 59.20 | 0.20% | 483,137 |
| Jul 31, 2025 | 58.59 | 59.20 | 58.59 | 59.08 | 59.08 | -0.14% | 1,017,461 |
| Jul 30, 2025 | 59.14 | 59.55 | 58.97 | 59.16 | 59.16 | -0.03% | 470,335 |
| Jul 29, 2025 | 58.75 | 59.18 | 58.70 | 59.18 | 59.18 | 0.82% | 380,447 |
| Jul 28, 2025 | 59.21 | 59.21 | 58.59 | 58.70 | 58.70 | -1.11% | 198,359 |
| Jul 25, 2025 | 59.22 | 59.41 | 59.13 | 59.36 | 59.36 | 0.19% | 289,052 |
| Jul 24, 2025 | 59.29 | 59.43 | 59.18 | 59.25 | 59.25 | -0.29% | 837,446 |
| Jul 23, 2025 | 59.57 | 59.61 | 59.19 | 59.42 | 59.42 | 0.02% | 511,233 |
| Jul 22, 2025 | 59.20 | 59.42 | 59.12 | 59.41 | 59.41 | 0.51% | 897,745 |
| Jul 21, 2025 | 59.40 | 59.49 | 59.05 | 59.11 | 59.11 | -0.02% | 498,530 |
| Jul 18, 2025 | 58.99 | 59.33 | 58.91 | 59.12 | 59.12 | 0.75% | 583,974 |
| Jul 17, 2025 | 58.52 | 58.77 | 58.39 | 58.68 | 58.68 | 0.24% | 327,863 |