$41.13 +0.19 (%) iShs Glb Infr Shs - NASDAQ

Aug. 29, 2016 | 02:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGF historical data

Date Open High Low Close Volume
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
7/15/201640.9041.0140.7840.9265,755
7/14/201641.0341.0740.9140.9893,860
7/13/201640.9440.9840.7540.8667,345
7/12/201641.0041.0740.8540.85183,415
7/11/201640.6740.7940.5540.7072,145
7/8/201640.2640.4540.2340.4533,782
7/7/201640.3840.4839.8440.0196,764
7/6/201640.0640.3339.7940.29196,748
7/5/201640.3940.4740.1340.2478,427
7/1/201640.5840.7440.3740.49196,888
6/30/201639.8840.4839.8040.46170,951
6/29/201639.5339.7839.4639.7168,882
6/28/201638.9539.0938.7239.07109,600
6/27/201638.3438.3637.8838.2673,125
6/24/201638.3639.2638.3638.4688,315
6/23/201640.4640.7840.3240.71133,667
6/22/201640.2640.2639.9339.9372,989
6/21/201640.0840.3039.8540.1239,366
6/20/201640.7340.7640.4740.5348,048
6/17/201639.8440.0939.7640.0636,782
6/16/201639.2739.7239.0139.71152,785
6/15/201639.6039.9539.5339.5349,422
6/14/201639.5839.6639.3139.5354,516
6/13/201639.7140.0239.5539.7544,135
6/10/201640.3640.4139.9440.0532,895
6/9/201640.6540.9040.6440.85111,925
6/8/201640.9140.9840.7740.85161,162
6/7/201640.6140.8640.6140.7695,227
6/6/201640.4440.6240.4040.53198,202
6/3/201640.0040.3739.9940.3143,436
6/2/201639.6239.7739.5239.7778,822
6/1/201639.6439.8239.4739.82513,654
5/31/201639.7640.0439.6639.8272,269
5/27/201639.7839.8939.7039.8031,006
5/26/201639.7739.9239.6539.78187,045
5/25/201639.6239.7339.5639.6726,166
5/24/201639.4839.5739.3739.5359,897
5/23/201639.3639.4939.2239.2542,786
5/20/201639.4639.5039.3239.50160,438
5/19/201639.0239.3038.8839.26161,908
5/18/201639.6539.9239.2239.36114,231
5/17/201639.9040.0939.7139.8137,605
5/16/201639.6240.0039.6239.9558,967
5/13/201639.6939.8239.4639.5436,538
5/12/201640.0740.3439.7339.8923,484
5/11/201639.6839.8739.5839.7829,818
5/10/201639.5839.8839.5839.8646,926
5/9/201639.5339.5439.3139.4444,949
5/6/201639.5539.7639.4539.6129,091
5/5/201639.8040.0439.6539.7657,743
5/4/201639.5839.8039.5839.75122,480
5/3/201639.9039.9939.7339.85369,850
5/2/201640.2440.3239.9440.22461,069
4/29/201639.9339.9939.7339.9783,598
4/28/201639.8440.0839.7639.8636,521
4/27/201639.5840.0039.2139.89153,976
4/26/201639.5839.6539.4439.5065,409
4/25/201639.2539.3139.1039.2473,392
4/22/201639.1739.4139.1539.3382,008
4/21/201639.6639.6639.1239.23134,820
4/20/201640.0840.0839.6839.68307,898
4/19/201639.7639.9939.7439.9633,133
4/18/201639.1639.6539.0839.5840,161
4/15/201639.1739.3639.1739.2765,330
4/14/201639.4639.5239.2839.3545,875
4/13/201639.6439.6439.3239.5047,797
4/12/201638.8739.4538.8739.3441,347
4/11/201639.0739.1538.8638.8666,464
4/8/201638.5438.8638.5438.7397,638
4/7/201638.0938.3438.0238.1119,170
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center