$42.81 +0.57 (%) iShs Glb Infr Shs - NYSEARCA

Dec. 18, 2014 | 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
12/18/201442.4042.9042.3042.81155,367
12/17/201441.3542.3241.0042.24950,297
12/16/201441.1642.0341.1641.442,004,430
12/15/201441.8341.9741.0241.1898,709
12/12/201442.1242.2541.7541.76219,421
12/11/201442.3142.6542.2142.31278,165
12/10/201442.7742.7742.0942.22126,629
12/9/201442.4542.7942.4242.7971,497
12/8/201443.1843.2542.7342.8587,834
12/5/201443.5343.5543.2943.4136,268
12/4/201443.4243.7243.3843.5380,541
12/3/201443.3243.5043.2643.37129,642
12/2/201443.1243.3243.0543.20464,628
12/1/201443.2543.2843.0443.1893,894
11/28/201443.4243.4243.1643.2538,815
11/26/201443.3543.5943.3543.5953,171
11/25/201443.2843.3143.0643.20234,904
11/24/201443.2643.4643.1243.18228,845
11/21/201443.3843.5543.0943.2767,898
11/20/201442.7443.1042.5243.0238,906
11/19/201443.0543.2642.9243.11290,902
11/18/201442.9543.1242.9343.0776,233
11/17/201442.5342.8842.5042.8199,377
11/14/201442.4442.7542.3542.6928,446
11/13/201442.8542.9442.5242.68157,873
11/12/201442.9742.9742.7442.89206,389
11/11/201443.2243.3743.1043.3734,386
11/10/201443.0643.2942.9843.1185,746
11/7/201442.6442.9842.6242.9434,603
11/6/201443.0843.1742.7242.83284,449
11/5/201443.0643.2342.8843.2367,337
11/4/201442.9343.0642.6242.8360,531
11/3/201443.0943.2042.9043.05157,122
10/31/201443.1443.3543.0143.28108,913
10/30/201442.2742.9942.2742.8257,174
10/29/201442.8442.9642.1842.3878,438
10/28/201442.5342.7842.3542.7442,683
10/27/201442.0242.2141.8842.1673,680
10/24/201442.0042.3242.0042.3044,171
10/23/201441.9542.2041.8541.99175,940
10/22/201441.8442.1441.6241.68123,947
10/21/201441.5641.9141.5341.88159,282
10/20/201441.0041.4641.0041.38115,735
10/17/201441.0941.2440.7841.08224,846
10/16/201439.6940.8739.5840.4572,913
10/15/201440.2640.5939.5140.45136,616
10/14/201440.6040.9940.3440.4562,003
10/13/201440.9441.2340.5340.5460,847
10/10/201440.9041.2640.7440.74111,057
10/9/201441.9642.0041.0141.03178,585
10/8/201441.7342.3341.5342.30285,075
10/7/201442.0442.0841.6241.62182,515
10/6/201442.2342.4142.0442.2664,740
10/3/201441.9142.0941.7242.0082,450
10/2/201442.0742.1741.5042.0277,866
10/1/201442.4042.4942.0942.1673,253
9/30/201442.3142.6242.2642.43102,085
9/29/201442.1542.3542.0042.3567,210
9/26/201442.3142.6542.1642.5378,348
9/25/201442.6542.6742.1742.2382,880
9/24/201442.7342.8942.5142.7922,204
9/23/201442.8042.8942.6242.64181,279
9/22/201443.3743.3743.0043.0659,035
9/19/201443.5443.6043.3743.5079,680
9/18/201443.5143.6043.3443.5490,876
9/17/201443.6743.6743.3543.3959,721
9/16/201443.0843.7343.0843.67113,750
9/15/201443.3743.3743.1943.25184,498
9/12/201443.8143.9143.3443.4380,690
9/11/201443.7643.9443.7043.9232,467
9/10/201443.8243.9943.7843.9548,589
9/9/201444.2044.2243.9144.06119,302
9/8/201444.6944.6944.2644.3846,789
9/5/201444.4444.8744.4444.8677,878
9/4/201444.4944.6544.3744.47228,946
9/3/201444.5644.7544.4444.49580,557
9/2/201444.2844.3344.1344.31102,378
8/29/201444.2044.2844.0544.28649,458
8/28/201444.0844.2044.0044.2054,104
8/27/201444.0144.2143.9144.16114,895
8/26/201443.9944.1143.8943.9061,849
8/25/201443.9844.0743.8544.0286,625
8/22/201443.8543.8643.6043.74100,289
8/21/201443.8643.9343.7443.9123,899
8/20/201443.6243.8443.5943.81161,463
8/19/201443.6043.7543.4543.71106,597
8/18/201443.4943.7143.1943.5077,637
8/15/201443.4243.6043.1543.42157,929
8/14/201443.0043.2342.9643.2264,568
8/13/201442.9943.1342.8443.0081,942
8/12/201442.7442.8742.6542.8374,341
8/11/201442.6342.8042.6342.6735,641
8/8/201441.8742.3841.8542.32556,417
8/7/201442.1042.1741.7141.8740,038
8/6/201442.0942.2141.8742.1296,015
8/5/201442.6942.6942.1942.2991,869
8/4/201442.9043.0142.5342.9899,146
8/1/201443.1043.1442.6742.87246,014
7/31/201443.6143.6343.1543.18108,079
7/30/201444.3044.4043.8143.97290,025
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center