$37.85 -0.06 (%) iShs Glb Infr Shs - NYSEARCA

Sep. 3, 2015 | 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
9/3/201537.9138.2637.7937.85143,132
9/2/201538.1338.1337.4737.91279,785
9/1/201537.8838.0037.4237.55260,259
8/31/201538.6738.7638.3338.65110,264
8/28/201538.6838.8838.6238.85305,288
8/27/201538.4838.9638.4138.8287,360
8/26/201538.1538.2337.4538.21163,619
8/25/201538.5538.8137.4037.40204,747
8/24/201538.4138.7436.3637.80363,899
8/21/201539.7739.9739.1939.19111,675
8/20/201540.3040.3839.8639.9187,292
8/19/201540.6040.8140.3240.6186,880
8/18/201540.9040.9240.6740.81116,997
8/17/201540.8641.1740.8641.11100,730
8/14/201540.7741.0340.7740.98161,705
8/13/201540.8640.8740.6140.7693,850
8/12/201540.3841.0040.3841.00129,664
8/11/201540.5140.6640.4040.57211,976
8/10/201540.7341.0240.6741.02182,828
8/7/201540.3640.6640.2640.60148,480
8/6/201540.4440.5040.2040.47254,937
8/5/201540.8740.9540.5440.55222,677
8/4/201540.8240.9440.5240.6583,265
8/3/201540.8040.8840.5740.6559,453
7/31/201540.8641.0840.7740.81122,048
7/30/201540.4640.5540.2740.5259,205
7/29/201540.3940.6940.2640.5555,732
7/28/201540.2040.4840.0440.40119,410
7/27/201539.9540.1739.8539.98129,386
7/24/201540.2540.3340.0040.05110,970
7/23/201540.6940.6940.1840.2699,972
7/22/201540.6640.7240.5040.55107,473
7/21/201541.0141.0140.7140.75195,456
7/20/201541.2541.2540.9540.95431,617
7/17/201541.3441.3441.0941.14344,822
7/16/201541.3241.4941.3241.49110,611
7/15/201541.1241.2640.9341.1479,313
7/14/201541.1541.2441.0841.2166,828
7/13/201541.0341.2240.9441.1058,097
7/10/201540.9041.0340.7340.96114,534
7/9/201540.5740.5740.1040.1563,904
7/8/201540.0040.2739.8339.86167,661
7/7/201540.0440.6339.8140.50154,729
7/6/201540.3340.5240.1640.28166,185
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
  • 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!