$35.15 0.00 (%) iShs Glb Infr Shs - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGF historical data

Date Open High Low Close Volume
2/8/201635.3235.4434.8535.1562,689
2/5/201635.9535.9535.7135.7976,269
2/4/201636.0236.2935.9736.12205,348
2/3/201635.7236.1135.3636.07272,394
2/2/201635.5235.5335.3035.311,143,870
2/1/201635.7636.0835.5836.01123,399
1/29/201635.4335.8935.4335.89289,136
1/28/201635.1635.3534.9235.27695,249
1/27/201634.8135.1934.5434.7481,041
1/26/201634.4134.8334.3834.83112,620
1/25/201634.6134.7734.2134.24181,481
1/22/201634.4134.8734.3134.80261,147
1/21/201633.2033.9033.0333.73282,542
1/20/201633.3833.4332.5533.08514,607
1/19/201633.9134.0233.4833.76209,408
1/15/201633.5133.7033.2333.48112,632
1/14/201633.8834.5433.8134.41129,621
1/13/201634.3934.5033.7133.8097,570
1/12/201634.5334.6033.9634.27433,574
1/11/201634.6034.6034.1634.3485,502
1/8/201634.6034.6434.3034.3589,622
1/7/201634.4434.9034.3634.48202,274
1/6/201635.0835.3034.9135.1556,141
1/5/201635.5335.6735.2535.62131,819
1/4/201635.4335.7135.1535.61145,154
12/31/201535.9936.1535.7935.94616,589
12/30/201536.3136.4636.1436.16794,288
12/29/201536.4236.5836.3136.45496,934
12/28/201536.2736.2736.0236.12402,008
12/24/201536.4736.5236.2436.35441,961
12/23/201535.8736.4435.8636.40998,136
12/22/201535.3435.7035.2435.601,021,160
12/21/201535.3335.5935.0435.25709,366
12/18/201536.0236.1235.8235.83297,085
12/17/201536.4836.4836.0836.12537,307
12/16/201536.0436.6736.0436.53193,205
12/15/201535.8936.1235.8935.94572,068
12/14/201535.8035.8235.3735.67277,123
12/11/201536.0136.0435.5935.71207,348
12/10/201536.4536.6836.3036.37331,596
12/9/201536.2436.7736.1936.52302,859
12/8/201535.9636.3135.8336.17342,222
12/7/201536.6736.7136.1536.42302,283
12/4/201536.8137.0536.6036.95559,901
12/3/201537.3237.3936.6836.81606,006
12/2/201537.6437.6437.0037.12138,073
12/1/201537.8337.9237.6537.89315,432
11/30/201537.7837.9037.6737.72272,009
11/27/201537.7237.7837.6637.6848,745
11/25/201537.8137.8537.6937.69915,469
11/24/201537.5637.9637.5537.85130,379
11/23/201538.0738.2237.8037.85145,763
11/20/201538.4238.5738.1338.19165,450
11/19/201538.3238.4438.2538.3568,538
11/18/201537.8738.1537.7038.1352,641
11/17/201538.0438.1137.6637.75107,944
11/16/201537.2437.9637.2437.92129,295
11/13/201537.4737.5637.3137.44129,059
11/12/201537.7637.9137.5337.55245,740
11/11/201538.1338.1337.8437.9542,867
11/10/201537.7937.9937.7737.96202,736
11/9/201538.0538.0537.7437.91113,923
11/6/201538.7238.7238.1338.3674,894
11/5/201539.3339.4439.0139.11108,394
11/4/201539.5739.5839.1639.3256,149
11/3/201539.2539.7339.2539.6199,803
10/30/201539.3139.5739.2239.35106,118
10/29/201539.1939.2538.9539.1826,999
10/28/201539.6639.8439.2339.5272,970
10/26/201540.0440.0439.8039.8654,147
10/23/201540.5740.5940.0940.2266,099
10/22/201540.2340.4940.1440.3295,026
10/21/201540.3840.4340.0640.11136,554
10/20/201540.1540.4740.1540.3877,296
10/19/201540.2340.2839.9740.2482,981
10/16/201540.3440.4540.2540.4363,762
10/15/201540.0140.3839.8840.31126,676
10/14/201539.7539.9439.6839.8441,138
10/13/201539.6539.9539.5139.5992,704
10/12/201539.9739.9739.7739.87142,794
10/9/201540.0640.0639.7339.91100,379
10/8/201539.4440.0339.4039.9393,694
10/7/201539.5839.8239.4139.71712,687
10/6/201539.1939.4339.0939.3392,958
10/5/201538.8039.3338.8039.30117,018
10/2/201537.6038.5537.6038.54227,605
10/1/201537.7738.0337.4237.7985,385
9/30/201537.4237.7737.2837.7383,267
9/29/201537.3037.3536.8637.04292,105
9/28/201537.7237.8137.2337.24101,117
9/25/201537.9338.0837.6537.78113,963
9/24/201537.2337.6637.1937.6089,225
9/23/201537.7537.7737.4137.43128,434
9/22/201537.7837.9837.5537.7094,042
9/21/201538.2238.3638.0938.29446,053
9/18/201538.0538.4238.0338.0387,850
9/17/201538.3238.9538.0838.5270,861
9/16/201537.9538.3937.9538.3768,078
9/15/201537.6837.9137.5837.9049,389
9/14/201537.6937.8137.5837.72187,264
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center