$43.33 +0.05 (%) iShs Glb Infr Shs - NYSEARCA

May. 27, 2015 | 10:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGF historical data

Date Open High Low Close Volume
5/26/201543.6543.6543.0843.28129,435
5/22/201543.9943.9943.7243.8184,901
5/21/201543.9144.0843.9044.06176,255
5/20/201543.7744.0343.7743.8577,846
5/19/201543.7743.8443.6543.80145,493
5/18/201543.8244.0643.8243.9958,745
5/15/201543.8344.2143.6744.2152,300
5/14/201543.7043.7443.5143.57211,977
5/13/201543.5143.6743.1943.3457,700
5/12/201543.1643.3343.0343.20155,307
5/11/201543.4743.6443.3043.31106,407
5/8/201543.5343.6343.3943.6353,115
5/7/201542.9343.0242.7542.93171,615
5/6/201543.4743.4742.9843.1863,360
5/5/201543.8843.8943.3343.4182,187
5/4/201543.8644.0843.7543.99259,346
5/1/201543.8043.9043.5843.90158,712
4/30/201543.8543.9143.5543.71130,382
4/29/201544.0944.1543.8744.0160,875
4/28/201544.1544.3144.0244.31439,928
4/27/201544.2044.2244.0444.0756,343
4/24/201543.9244.1643.9044.0899,252
4/23/201543.3643.8543.3243.7494,675
4/22/201543.3643.5043.1743.4466,612
4/21/201543.3443.3443.0943.15396,109
4/20/201543.1443.2843.0143.05371,988
4/17/201542.9243.1442.8342.9741,480
4/16/201543.3443.4543.0343.3273,875
4/15/201543.0243.3343.0243.24116,188
4/14/201542.8143.0542.7942.94129,833
4/13/201542.9342.9642.6242.6389,733
4/10/201542.8242.9942.8142.9452,308
4/9/201542.9042.9542.6642.90163,351
4/8/201543.0143.1242.7142.9494,045
4/7/201542.8942.9142.6742.6887,940
4/6/201542.5643.0042.4042.8271,842
4/2/201542.2242.4442.1142.29119,169
4/1/201542.2242.2241.9242.10112,546
3/31/201541.6942.0241.5941.8455,387
3/30/201542.0642.2841.9742.1479,507
3/27/201541.8542.0441.7641.97709,362
3/26/201541.9041.9941.6741.7077,403
3/25/201542.3942.4942.0442.05317,402
3/24/201542.4642.4642.2042.25165,654
3/23/201542.3342.5342.2042.44243,532
3/20/201541.9342.3341.8942.26127,359
3/19/201541.6541.7141.3741.4167,140
3/18/201541.0042.0441.0042.00286,399
3/17/201540.8141.0940.8141.0184,682
3/16/201540.5940.8940.5940.8171,308
3/13/201540.4340.4340.1040.32156,348
3/11/201540.4440.5440.1440.28104,350
3/10/201540.4040.7040.3340.37178,241
3/9/201540.8941.0440.8540.89355,655
3/6/201541.3841.3840.8040.8967,442
3/5/201541.8141.9041.6541.7656,321
3/4/201541.8641.8641.4241.65153,077
3/3/201542.0442.1741.8842.11188,967
3/2/201542.2942.2941.9342.08158,568
2/27/201542.1242.3842.0542.30146,673
2/26/201542.2742.8041.8641.90143,265
2/25/201542.7342.7342.3842.53143,180
2/24/201542.3942.7242.3242.65373,965
2/23/201542.1442.3042.0342.2891,018
2/20/201542.1042.4441.9442.30104,908
2/19/201542.2642.4642.1142.14184,805
2/18/201542.1542.5242.1242.4365,707
2/17/201542.2242.4242.0042.3160,125
2/13/201542.4542.6842.1842.3467,357
2/12/201542.2142.4642.1042.4592,844
2/11/201542.1142.1141.6641.89113,810
2/10/201541.9942.3441.8642.2772,511
2/9/201541.8141.9841.5941.6595,553
2/6/201542.7542.7841.9742.17150,693
2/5/201542.7343.0042.6442.9854,733
2/4/201542.8942.9342.4542.5188,530
2/3/201542.8143.1942.7143.13126,841
2/2/201542.3842.7642.2642.76127,271
1/30/201542.5042.7442.2342.2799,608
1/29/201542.6142.9742.4142.88193,170
1/28/201543.1143.1642.4042.4775,357
1/27/201542.7443.1542.7443.00123,373
1/26/201542.7642.9942.6142.89106,239
1/23/201542.5142.7842.4642.49111,839
1/22/201542.7542.8942.5442.74123,499
1/21/201542.4042.7842.2642.70131,834
1/20/201542.2642.3842.0642.35111,720
1/16/201541.7242.2541.5342.25140,785
1/15/201541.9541.9941.6141.75143,853
1/14/201541.1641.6041.0741.4993,597
1/13/201541.6441.8841.1441.4381,892
1/12/201541.5541.6141.1841.27105,138
1/9/201541.8041.8341.4041.5484,898
1/8/201541.6241.9041.6241.7865,151
1/6/201541.2841.4940.8640.9890,631
1/5/201541.8842.0541.2141.28183,191
1/2/201542.2742.4642.0742.2285,618
12/31/201442.7342.7742.1542.1599,209
12/30/201442.9442.9442.4942.49161,035
12/29/201442.8743.1642.6843.06154,358
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center