iShares Global Infrastructure ETF (IGF)

NASDAQ: IGF · Real-Time Price · USD

67.42

+0.10 (0.15%)

At close: Jun 26, 2026, 4:00 PM EDT

66.08

-1.34 (-1.99%)

After-hours: Jun 26, 2026, 5:07 PM EDT

IGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	67.44	67.69	67.34	67.42	67.42	0.15%	433,178
Jun 25, 2026	66.92	67.62	66.92	67.32	67.32	1.08%	1,848,477
Jun 24, 2026	66.39	66.63	66.24	66.60	66.60	0.36%	734,089
Jun 23, 2026	66.02	66.44	65.84	66.36	66.36	-0.03%	703,873
Jun 22, 2026	66.50	66.57	66.14	66.38	66.38	0.03%	714,988
Jun 18, 2026	66.28	66.65	66.02	66.36	66.36	0.58%	601,025
Jun 17, 2026	66.62	66.74	65.83	65.98	65.98	-1.12%	833,466
Jun 16, 2026	66.77	67.15	66.66	66.73	66.73	0.12%	1,104,844
Jun 15, 2026	66.49	66.85	66.27	66.65	66.65	0.43%	644,556
Jun 12, 2026	66.85	67.39	66.72	67.30	66.37	0.67%	425,111
Jun 11, 2026	66.25	67.10	66.25	66.85	65.92	1.21%	805,280
Jun 10, 2026	66.03	66.41	66.03	66.05	65.13	0.09%	709,644
Jun 9, 2026	66.19	66.19	65.62	65.99	65.07	0.44%	777,045
Jun 8, 2026	66.41	66.53	65.67	65.70	64.79	-0.73%	481,678
Jun 5, 2026	66.61	66.74	66.10	66.18	65.26	-0.81%	680,556
Jun 4, 2026	66.72	66.80	66.22	66.72	65.79	0.63%	492,846
Jun 3, 2026	66.58	66.99	66.25	66.30	65.38	-0.57%	969,849
Jun 2, 2026	66.04	66.73	65.95	66.68	65.75	1.45%	912,406
Jun 1, 2026	66.13	66.13	65.72	65.73	64.82	-1.31%	711,258
May 29, 2026	66.86	66.95	66.59	66.60	65.68	-0.28%	1,256,070
May 28, 2026	67.03	67.22	66.76	66.79	65.86	-0.52%	643,197
May 27, 2026	67.26	67.49	67.14	67.14	66.21	-0.75%	1,008,789
May 26, 2026	67.94	68.01	67.58	67.65	66.71	0.37%	1,122,522
May 22, 2026	67.48	67.57	67.13	67.40	66.46	-0.13%	521,863
May 21, 2026	67.07	67.57	66.94	67.49	66.55	0.43%	662,354
May 20, 2026	66.91	67.42	66.74	67.20	66.27	0.69%	840,816
May 19, 2026	66.40	66.86	66.11	66.74	65.81	0.15%	566,614
May 18, 2026	66.23	66.65	66.20	66.64	65.72	0.89%	733,647
May 15, 2026	66.75	66.75	66.03	66.05	65.13	-1.89%	638,187
May 14, 2026	67.09	67.34	67.05	67.32	66.39	0.34%	622,519
May 13, 2026	67.05	67.12	66.70	67.09	66.16	-0.42%	768,064
May 12, 2026	67.16	67.56	67.00	67.37	66.44	-0.07%	758,381
May 11, 2026	67.19	67.52	67.09	67.42	66.48	0.66%	868,300
May 8, 2026	67.49	67.58	66.96	66.98	66.05	-0.18%	614,973
May 7, 2026	67.79	67.79	67.04	67.10	66.17	-1.25%	505,747
May 6, 2026	68.41	68.46	67.85	67.95	67.01	-0.07%	601,606
May 5, 2026	67.94	68.32	67.72	68.00	67.06	0.67%	490,252
May 4, 2026	67.61	68.07	67.41	67.55	66.61	-0.87%	715,796
May 1, 2026	68.57	68.68	68.13	68.14	67.19	-0.57%	589,989
Apr 30, 2026	67.22	68.57	67.06	68.53	67.58	2.99%	2,349,561
Apr 29, 2026	67.02	67.07	66.43	66.54	65.62	-1.48%	1,075,040
Apr 28, 2026	67.45	67.68	67.23	67.54	66.60	0.36%	550,117
Apr 27, 2026	67.89	68.00	67.30	67.30	66.37	-0.66%	835,613
Apr 24, 2026	67.38	67.76	67.12	67.75	66.81	0.59%	575,158
Apr 23, 2026	67.11	67.55	66.91	67.35	66.42	0.72%	854,396
Apr 22, 2026	67.19	67.46	66.84	66.87	65.94	0.41%	1,293,412
Apr 21, 2026	67.45	67.56	66.56	66.60	65.68	-1.10%	809,847
Apr 20, 2026	67.56	67.65	67.26	67.34	66.41	-0.33%	498,530
Apr 17, 2026	67.56	67.62	67.22	67.56	66.62	0.28%	998,975
Apr 16, 2026	67.49	67.69	67.01	67.37	66.44	-0.22%	738,087
Apr 15, 2026	67.71	67.71	67.44	67.52	66.58	-0.57%	597,279
Apr 14, 2026	67.92	67.97	67.44	67.91	66.97	-0.12%	673,840
Apr 13, 2026	68.26	68.30	67.74	67.99	67.05	-0.90%	745,125
Apr 10, 2026	68.91	69.08	68.58	68.61	67.66	-0.61%	742,604
Apr 9, 2026	68.62	69.55	68.61	69.03	68.07	0.41%	968,501
Apr 8, 2026	68.49	68.81	67.86	68.75	67.80	1.57%	826,625
Apr 7, 2026	67.47	67.79	67.31	67.69	66.75	0.06%	594,502
Apr 6, 2026	67.69	67.82	67.52	67.65	66.71	-0.04%	1,107,878
Apr 2, 2026	67.00	67.78	66.93	67.68	66.74	0.68%	779,389
Apr 1, 2026	67.26	67.57	67.01	67.22	66.29	0.33%	1,287,053
Mar 31, 2026	66.83	67.03	66.35	67.00	66.07	0.80%	1,373,522
Mar 30, 2026	66.69	67.05	66.32	66.47	65.55	0.14%	2,227,967
Mar 27, 2026	66.14	67.02	66.14	66.38	65.46	-	783,738
Mar 26, 2026	66.52	66.78	66.29	66.38	65.46	-0.72%	1,047,473
Mar 25, 2026	66.85	67.15	66.62	66.86	65.93	0.77%	1,575,314
Mar 24, 2026	65.59	66.67	65.54	66.35	65.43	0.62%	1,627,024
Mar 23, 2026	65.75	66.39	65.57	65.94	65.03	0.98%	1,460,437
Mar 20, 2026	66.89	67.06	65.04	65.30	64.39	-2.38%	1,798,726
Mar 19, 2026	66.25	67.22	66.19	66.89	65.96	0.50%	641,170
Mar 18, 2026	67.20	67.20	66.56	66.56	65.64	-1.30%	862,148
Mar 17, 2026	67.82	67.88	67.38	67.44	66.50	0.28%	799,527
Mar 16, 2026	67.07	67.26	66.83	67.25	66.32	1.13%	716,961
Mar 13, 2026	66.96	67.31	66.37	66.50	65.58	-0.14%	963,140
Mar 12, 2026	66.55	67.15	66.50	66.59	65.67	-0.36%	697,597
Mar 11, 2026	66.88	67.07	66.57	66.83	65.90	-0.16%	501,055
Mar 10, 2026	67.15	67.52	66.80	66.94	66.01	-0.30%	649,452
Mar 9, 2026	66.56	67.31	66.08	67.14	66.21	0.06%	987,754
Mar 6, 2026	66.89	67.39	66.54	67.10	66.17	-0.30%	919,574
Mar 5, 2026	67.65	67.83	66.91	67.30	66.37	-1.25%	625,476
Mar 4, 2026	67.92	68.30	67.57	68.15	67.20	0.56%	605,281
Mar 3, 2026	67.70	68.00	66.67	67.77	66.83	-1.77%	1,652,720
Mar 2, 2026	68.73	69.27	68.64	68.99	68.03	-0.55%	739,854
Feb 27, 2026	69.20	69.60	69.08	69.37	68.41	0.17%	843,251
Feb 26, 2026	69.16	69.49	69.02	69.25	68.29	0.16%	836,824
Feb 25, 2026	68.75	69.18	68.36	69.14	68.18	0.38%	799,688
Feb 24, 2026	68.83	69.01	68.30	68.88	67.92	0.29%	924,150
Feb 23, 2026	68.56	69.17	68.34	68.68	67.73	0.18%	996,332
Feb 20, 2026	68.02	68.56	67.89	68.56	67.61	0.91%	739,489
Feb 19, 2026	67.57	68.00	67.57	67.94	67.00	-0.06%	629,242
Feb 18, 2026	68.60	68.63	67.83	67.98	67.04	-0.93%	1,373,554
Feb 17, 2026	68.67	68.76	68.27	68.62	67.67	0.40%	811,836
Feb 13, 2026	67.52	68.42	67.46	68.35	67.40	1.42%	767,081
Feb 12, 2026	67.51	67.96	67.34	67.39	66.46	-0.09%	1,278,074
Feb 11, 2026	67.26	67.54	66.90	67.45	66.51	1.28%	649,173
Feb 10, 2026	66.49	66.87	66.32	66.60	65.68	0.26%	806,136
Feb 9, 2026	65.94	66.49	65.80	66.43	65.51	1.06%	708,960
Feb 6, 2026	65.58	65.84	65.39	65.73	64.82	1.25%	1,321,186
Feb 5, 2026	64.65	65.09	64.49	64.92	64.02	0.34%	1,053,713
Feb 4, 2026	65.36	65.47	64.63	64.70	63.80	-0.25%	789,470
Feb 3, 2026	63.86	64.87	63.85	64.86	63.96	1.41%	736,694