iShares Global Infrastructure ETF (IGF)

NASDAQ: IGF · Real-Time Price · USD

67.54

+0.24 (0.36%)

At close: Apr 28, 2026, 4:00 PM EDT

67.54

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

IGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	67.45	67.68	67.23	67.55	67.55	0.37%	549,970
Apr 27, 2026	67.89	68.00	67.30	67.30	67.30	-0.66%	835,609
Apr 24, 2026	67.38	67.76	67.12	67.75	67.75	0.59%	575,085
Apr 23, 2026	67.11	67.55	66.91	67.35	67.35	0.72%	854,396
Apr 22, 2026	67.19	67.46	66.84	66.87	66.87	0.41%	1,293,412
Apr 21, 2026	67.45	67.56	66.56	66.60	66.60	-1.10%	809,847
Apr 20, 2026	67.56	67.65	67.26	67.34	67.34	-0.33%	498,530
Apr 17, 2026	67.56	67.62	67.22	67.56	67.56	0.28%	998,975
Apr 16, 2026	67.49	67.69	67.01	67.37	67.37	-0.22%	738,087
Apr 15, 2026	67.71	67.71	67.44	67.52	67.52	-0.57%	597,279
Apr 14, 2026	67.92	67.97	67.44	67.91	67.91	-0.12%	673,840
Apr 13, 2026	68.26	68.30	67.74	67.99	67.99	-0.90%	745,125
Apr 10, 2026	68.91	69.08	68.58	68.61	68.61	-0.61%	742,604
Apr 9, 2026	68.62	69.55	68.61	69.03	69.03	0.41%	968,501
Apr 8, 2026	68.49	68.81	67.86	68.75	68.75	1.57%	826,625
Apr 7, 2026	67.47	67.79	67.31	67.69	67.69	0.06%	594,502
Apr 6, 2026	67.69	67.82	67.52	67.65	67.65	-0.04%	1,107,878
Apr 2, 2026	67.00	67.78	66.93	67.68	67.68	0.68%	779,389
Apr 1, 2026	67.26	67.57	67.01	67.22	67.22	0.33%	1,287,053
Mar 31, 2026	66.83	67.03	66.35	67.00	67.00	0.80%	1,373,522
Mar 30, 2026	66.69	67.05	66.32	66.47	66.47	0.14%	2,227,967
Mar 27, 2026	66.14	67.02	66.14	66.38	66.38	-	783,738
Mar 26, 2026	66.52	66.78	66.29	66.38	66.38	-0.72%	1,047,473
Mar 25, 2026	66.85	67.15	66.62	66.86	66.86	0.77%	1,575,314
Mar 24, 2026	65.59	66.67	65.54	66.35	66.35	0.62%	1,627,024
Mar 23, 2026	65.75	66.39	65.57	65.94	65.94	0.98%	1,460,437
Mar 20, 2026	66.89	67.06	65.04	65.30	65.30	-2.38%	1,798,726
Mar 19, 2026	66.25	67.22	66.19	66.89	66.89	0.50%	641,170
Mar 18, 2026	67.20	67.20	66.56	66.56	66.56	-1.30%	862,148
Mar 17, 2026	67.82	67.88	67.38	67.44	67.44	0.28%	799,527
Mar 16, 2026	67.07	67.26	66.83	67.25	67.25	1.13%	716,961
Mar 13, 2026	66.96	67.31	66.37	66.50	66.50	-0.14%	963,140
Mar 12, 2026	66.55	67.15	66.50	66.59	66.59	-0.36%	697,597
Mar 11, 2026	66.88	67.07	66.57	66.83	66.83	-0.16%	501,055
Mar 10, 2026	67.15	67.52	66.80	66.94	66.94	-0.30%	649,452
Mar 9, 2026	66.56	67.31	66.08	67.14	67.14	0.06%	987,754
Mar 6, 2026	66.89	67.39	66.54	67.10	67.10	-0.30%	919,574
Mar 5, 2026	67.65	67.83	66.91	67.30	67.30	-1.25%	625,476
Mar 4, 2026	67.92	68.30	67.57	68.15	68.15	0.56%	605,281
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%	739,854
Feb 27, 2026	69.20	69.60	69.08	69.37	69.37	0.17%	843,251
Feb 26, 2026	69.16	69.49	69.02	69.25	69.25	0.16%	836,824
Feb 25, 2026	68.75	69.18	68.36	69.14	69.14	0.38%	799,688
Feb 24, 2026	68.83	69.01	68.30	68.88	68.88	0.29%	924,150
Feb 23, 2026	68.56	69.17	68.34	68.68	68.68	0.18%	996,332
Feb 20, 2026	68.02	68.56	67.89	68.56	68.56	0.91%	739,489
Feb 19, 2026	67.57	68.00	67.57	67.94	67.94	-0.06%	629,242
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%	811,836
Feb 13, 2026	67.52	68.42	67.46	68.35	68.35	1.42%	767,081
Feb 12, 2026	67.51	67.96	67.34	67.39	67.39	-0.09%	1,278,074
Feb 11, 2026	67.26	67.54	66.90	67.45	67.45	1.28%	649,173
Feb 10, 2026	66.49	66.87	66.32	66.60	66.60	0.26%	806,136
Feb 9, 2026	65.94	66.49	65.80	66.43	66.43	1.06%	708,960
Feb 6, 2026	65.58	65.84	65.39	65.73	65.73	1.25%	1,321,186
Feb 5, 2026	64.65	65.09	64.49	64.92	64.92	0.34%	1,053,713
Feb 4, 2026	65.36	65.47	64.63	64.70	64.70	-0.25%	789,470
Feb 3, 2026	63.86	64.87	63.85	64.86	64.86	1.41%	736,694
Feb 2, 2026	64.29	64.58	63.84	63.96	63.96	-0.70%	1,051,093
Jan 30, 2026	64.81	64.96	63.78	64.41	64.41	-0.59%	1,105,222
Jan 29, 2026	64.94	65.17	64.38	64.79	64.79	0.68%	1,333,166
Jan 28, 2026	64.19	64.43	64.02	64.35	64.35	-0.12%	2,224,509
Jan 27, 2026	63.70	64.49	63.60	64.43	64.43	1.62%	975,955
Jan 26, 2026	63.42	63.73	63.36	63.40	63.40	0.57%	826,978
Jan 23, 2026	62.78	63.05	62.60	63.04	63.04	0.29%	786,211
Jan 22, 2026	62.94	63.11	62.58	62.86	62.86	0.62%	946,261
Jan 21, 2026	62.42	62.59	62.09	62.47	62.47	0.56%	1,002,435
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%	616,196
Jan 15, 2026	61.83	62.13	61.67	61.85	61.85	0.05%	1,846,679
Jan 14, 2026	61.62	61.95	61.55	61.82	61.82	0.52%	453,532
Jan 13, 2026	61.43	61.71	61.28	61.50	61.50	-0.57%	721,389
Jan 12, 2026	61.81	62.02	61.72	61.85	61.85	0.08%	457,579
Jan 9, 2026	61.85	62.06	61.66	61.80	61.80	0.19%	620,053
Jan 8, 2026	61.50	61.80	61.44	61.68	61.68	0.57%	532,562
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%	1,105,905
Jan 5, 2026	62.08	62.08	61.13	61.83	61.83	-0.18%	1,093,204
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%	245,329
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