$42.48 +0.13 (%) iShs Glb Infr Shs - NYSEARCA

Sep. 30, 2014 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGF historical data

Date Open High Low Close Volume
9/29/201442.1542.3542.0042.3567,210
9/26/201442.3142.6542.1642.5378,348
9/25/201442.6542.6742.1742.2382,880
9/24/201442.7342.8942.5142.7922,204
9/23/201442.8042.8942.6242.64181,279
9/22/201443.3743.3743.0043.0659,035
9/19/201443.5443.6043.3743.5079,680
9/18/201443.5143.6043.3443.5490,876
9/17/201443.6743.6743.3543.3959,721
9/16/201443.0843.7343.0843.67113,750
9/15/201443.3743.3743.1943.25184,498
9/12/201443.8143.9143.3443.4380,690
9/11/201443.7643.9443.7043.9232,467
9/10/201443.8243.9943.7843.9548,589
9/9/201444.2044.2243.9144.06119,302
9/8/201444.6944.6944.2644.3846,789
9/5/201444.4444.8744.4444.8677,878
9/4/201444.4944.6544.3744.47228,946
9/3/201444.5644.7544.4444.49580,557
9/2/201444.2844.3344.1344.31102,378
8/29/201444.2044.2844.0544.28649,458
8/28/201444.0844.2044.0044.2054,104
8/27/201444.0144.2143.9144.16114,895
8/26/201443.9944.1143.8943.9061,849
8/25/201443.9844.0743.8544.0286,625
8/22/201443.8543.8643.6043.74100,289
8/21/201443.8643.9343.7443.9123,899
8/20/201443.6243.8443.5943.81161,463
8/19/201443.6043.7543.4543.71106,597
8/18/201443.4943.7143.1943.5077,637
8/15/201443.4243.6043.1543.42157,929
8/14/201443.0043.2342.9643.2264,568
8/13/201442.9943.1342.8443.0081,942
8/12/201442.7442.8742.6542.8374,341
8/11/201442.6342.8042.6342.6735,641
8/8/201441.8742.3841.8542.32556,417
8/7/201442.1042.1741.7141.8740,038
8/6/201442.0942.2141.8742.1296,015
8/5/201442.6942.6942.1942.2991,869
8/4/201442.9043.0142.5342.9899,146
8/1/201443.1043.1442.6742.87246,014
7/31/201443.6143.6343.1543.18108,079
7/30/201444.3044.4043.8143.97290,025
7/29/201444.6044.6044.2644.3054,018
7/28/201444.2044.5044.0744.4662,886
7/25/201444.5244.5244.2044.3058,040
7/24/201444.6444.6744.4744.6782,987
7/23/201444.3844.4944.2944.45108,604
7/22/201444.2144.4044.2144.3873,342
7/21/201444.1044.2043.8444.1688,989
7/18/201443.7644.2143.5744.1364,248
7/17/201444.0444.1343.6643.7473,118
7/16/201444.0244.2043.8944.19126,285
7/15/201443.8543.9443.6243.8052,099
7/14/201444.0244.0343.8343.8670,772
7/11/201443.6643.8443.6643.77226,047
7/10/201443.4443.7543.4343.7139,335
7/9/201443.7143.9043.6243.89153,514
7/8/201443.9143.9143.7443.8178,496
7/7/201444.0044.0943.8843.97117,555
7/3/201444.4044.4044.1444.2636,720
7/2/201444.6244.6244.3044.37206,151
7/1/201444.4244.5744.3144.46198,891
6/30/201444.2044.3544.0144.33293,114
6/27/201444.0344.2343.9344.2359,242
6/26/201444.0644.1343.8244.13227,179
6/25/201443.7543.9343.4243.92403,329
6/24/201443.8544.0043.7043.76204,815
6/20/201444.6344.6844.4444.5463,306
6/19/201444.5944.6544.5044.5761,983
6/18/201444.1744.5544.0944.5598,216
6/17/201444.0144.1643.9944.14106,490
6/16/201443.7144.2243.6344.05137,281
6/13/201443.5743.6743.4043.6439,173
6/12/201443.5443.5943.3343.50201,464
6/11/201443.6343.6343.3843.46105,869
6/10/201443.8443.8443.7043.8054,489
6/9/201443.8543.8943.7443.8239,758
6/6/201443.8143.9343.7243.8955,268
6/5/201443.3043.6843.2443.63171,012
6/4/201443.2643.2643.0543.13242,101
6/3/201443.4543.4543.2143.29150,278
6/2/201443.5043.5043.3143.48254,747
5/30/201443.3043.4543.2343.40312,488
5/29/201443.2043.2343.0443.22197,270
5/28/201442.7943.0642.7942.9774,488
5/27/201443.0343.1142.8042.97105,595
5/23/201442.6042.7742.5842.6941,686
5/22/201442.5442.6442.4042.6292,258
5/21/201442.4142.4942.3142.4069,147
5/20/201442.3442.4242.0942.19236,659
5/19/201442.4742.4942.3742.37164,085
5/16/201442.4542.4542.2042.4268,578
5/15/201442.3042.3142.1242.3167,079
5/13/201442.4942.5442.4242.5374,897
5/12/201442.5542.6142.3742.4961,462
5/8/201442.6142.7642.3342.48257,064
5/7/201442.5142.6742.3542.66109,779
5/6/201442.3142.4942.3142.3745,437
5/5/201442.0742.4242.0242.4196,919
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center