$40.99 +0.22 (%) iShs Glb Infr Shs - NYSEARCA

Jul. 2, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGF historical data

Date Open High Low Close Volume
7/2/201541.0441.1240.9241.03100,752
7/1/201541.0341.0340.6740.77308,728
6/30/201541.0241.0740.4240.6289,010
6/29/201540.7041.0840.5340.5378,198
6/26/201541.5241.5641.3141.5250,560
6/25/201541.9041.9041.4841.48102,396
6/24/201542.0242.0241.7641.7658,562
6/23/201542.6942.7242.4742.55110,779
6/22/201542.6342.9042.5242.6985,614
6/19/201542.2642.3642.0142.0451,587
6/18/201542.0942.5342.0142.33161,037
6/17/201541.7141.9741.4741.9050,584
6/16/201541.4941.7941.4941.7867,879
6/15/201541.5041.7241.4541.68147,714
6/12/201541.8641.8941.7141.8149,348
6/11/201542.2042.2442.0042.1448,241
6/10/201541.9642.2241.9642.09127,628
6/9/201541.5841.7541.5041.6542,260
6/8/201541.8041.8041.6141.7328,281
6/5/201541.8441.9941.6441.88103,687
6/4/201542.5142.6142.0642.17135,206
6/3/201543.1043.1542.8242.9088,274
6/2/201543.0043.1542.8542.96194,373
6/1/201543.2343.2542.8543.00139,826
5/29/201543.3543.3943.0043.1262,655
5/28/201543.1943.3543.0843.3535,488
5/27/201543.1743.5343.1743.5367,915
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!