$39.17 +0.39 (%) iShs Glb Infr Shs - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGF historical data

Date Open High Low Close Volume
12/7/201638.8839.2338.7739.17910,634
12/6/201638.7238.8238.5238.78192,613
12/5/201638.5838.6138.3038.57406,730
12/2/201638.3738.5138.2638.38949,166
12/1/201638.6038.6138.1238.15405,272
11/30/201639.0239.0238.5438.582,777,560
11/29/201638.6438.9138.6338.87442,875
11/28/201638.7338.8638.6938.77228,617
11/25/201638.5038.6438.4838.62111,282
11/23/201638.4938.4938.2838.35253,370
11/21/201638.0338.3738.0338.37391,363
11/18/201638.0438.1237.8737.96442,021
11/17/201638.1838.2838.0638.17319,559
11/16/201638.1038.1037.7637.92288,522
11/15/201637.7238.1837.7038.18360,823
11/14/201637.7837.7837.3337.54496,185
11/11/201638.3638.3637.7337.901,007,450
11/10/201639.1039.1038.2038.42620,972
11/9/201639.6139.9639.2839.511,901,840
11/8/201640.0640.2239.8340.14173,986
11/7/201639.6539.9439.5039.94372,432
11/4/201639.4239.4939.2239.22570,378
11/3/201639.5839.5839.3539.41135,153
11/2/201639.9139.9139.3539.56458,181
11/1/201640.3740.4239.8939.99385,647
10/31/201640.0940.3540.0940.22122,717
10/28/201640.1140.1939.9140.0292,490
10/27/201640.4540.4540.1240.16238,402
10/26/201640.3340.4340.2040.33162,722
10/25/201640.4940.5840.4040.45103,204
10/24/201640.5840.6640.3140.4573,791
10/21/201640.5640.5640.2040.43285,209
10/20/201640.5140.6740.4540.55734,603
10/19/201640.5140.6640.3740.5491,817
10/18/201640.2140.4040.0840.33100,927
10/17/201639.8839.9939.8839.9491,249
10/14/201640.1940.2839.9339.93134,358
10/13/201639.6240.1339.5840.01289,673
10/12/201639.6839.8739.5639.80101,370
10/11/201640.1040.1039.5739.67160,385
10/10/201640.1540.2440.0240.22103,736
10/7/201640.1240.2139.7939.95100,863
10/6/201640.2940.3440.1340.2576,541
10/5/201640.5740.6240.3840.501,687,540
10/4/201641.1441.1440.4640.58218,591
10/3/201641.3941.5841.0341.20111,381
9/30/201641.6141.6641.4541.56162,414
9/29/201641.8841.8841.2541.37182,600
9/28/201641.4941.8341.1641.83278,459
9/27/201641.3641.5241.2541.42221,726
9/26/201641.5441.6241.4041.42123,066
9/23/201641.7741.8441.6641.66113,276
9/22/201642.0642.2041.9042.01278,208
9/21/201641.1541.7041.0541.68153,947
9/20/201641.2541.2540.9640.9875,077
9/19/201641.0741.0740.9540.9659,606
9/16/201640.6440.7440.4040.7036,993
9/15/201640.6040.8840.5440.77228,423
9/14/201640.6940.8340.4740.56104,187
9/13/201641.0441.0440.4540.51878,576
9/12/201640.8841.4940.7841.45130,245
9/9/201642.0142.0141.1741.1897,306
9/8/201642.1542.4642.1542.3687,012
9/7/201642.0842.1341.9742.09160,392
9/6/201641.5742.0541.5741.98108,647
9/2/201641.1841.4041.1241.3591,128
9/1/201640.8040.9340.7240.9377,174
8/31/201640.8240.8240.5440.8074,399
8/30/201641.1241.2440.8140.9193,705
8/29/201640.8941.1540.8941.1560,465
8/26/201641.5341.8040.8540.9482,327
8/25/201641.5641.5841.4141.43180,337
8/24/201641.7541.7541.4941.55512,089
8/23/201641.8541.8841.6641.6648,905
8/22/201641.5441.6741.4741.5942,511
8/19/201641.8741.8741.5241.6555,242
8/18/201641.6642.0341.6442.0360,463
8/17/201641.3241.5741.0941.5655,180
8/16/201641.6041.6041.4341.4356,968
8/15/201641.7741.8841.6441.65106,109
8/12/201641.7641.9041.6541.70123,878
8/11/201641.4741.6441.4141.62126,625
8/10/201641.4841.5341.3041.3380,879
8/9/201641.4041.5441.3141.3653,965
8/8/201641.3041.4741.3041.36141,748
8/5/201641.4041.4041.1141.23576,667
8/4/201641.1141.3741.1141.2447,293
8/3/201640.9541.1540.8341.1197,727
8/2/201641.3541.3540.9441.12137,483
8/1/201641.4041.4941.1141.12118,430
7/29/201641.2041.5641.0741.5289,122
7/28/201640.8941.0640.8541.0470,703
7/27/201641.1441.1740.7240.8553,185
7/26/201641.1641.2741.0041.0663,114
7/25/201641.2241.2741.0441.0937,592
7/22/201641.1541.2441.0841.2244,976
7/21/201641.0841.2141.0141.1167,932
7/20/201641.2441.2441.0041.151,128,450
7/19/201641.0141.0440.8741.0020,263
7/18/201640.8941.1640.8941.0855,860
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center