iShares Global Infrastructure $42.09

up +0.04


21/4/2014 10:42 AM  |  NYSEARCA : IGF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGF historical data

Date Open High Low Close Volume
4/17/201442.1142.1841.9042.05101,275
4/16/201441.9242.0841.7942.0396,974
4/15/201441.4841.6341.2141.55120,697
4/14/201441.6741.6841.3441.5972,751
4/11/201441.4641.7141.4641.5680,116
4/10/201442.0742.1541.6441.7199,912
4/9/201442.0842.2141.8542.1672,265
4/8/201441.3941.8841.3541.87174,041
4/7/201441.6341.7841.5041.6174,933
4/4/201441.8442.0741.6041.67217,054
4/3/201441.8041.8941.6541.79124,257
4/2/201441.9841.9841.5941.80356,527
4/1/201441.7241.8441.6341.83171,775
3/31/201441.6541.7241.5641.65311,622
3/28/201441.4541.5141.3141.47434,045
3/27/201440.8241.2540.8241.2383,241
3/26/201441.0741.2440.8740.94118,218
3/25/201440.9541.0940.7541.0397,138
3/24/201440.6340.8640.4140.64159,690
3/21/201440.7240.8740.5140.5137,249
3/20/201440.2940.6040.1540.50145,286
3/19/201441.0341.0540.3740.5897,387
3/18/201440.9841.1440.8641.01108,908
3/17/201440.7540.9340.7440.9087,856
3/14/201440.0640.5340.0640.41121,052
3/13/201440.6440.6940.2140.2889,581
3/12/201440.2640.6040.2640.6067,800
3/11/201440.3940.5940.3040.4087,465
3/10/201440.6340.6740.3340.5237,275
3/7/201440.7540.7640.4540.76101,150
3/6/201440.8340.9740.8240.9137,811
3/5/201440.3640.6540.3640.5960,399
3/4/201440.2740.5640.2740.53104,573
3/3/201439.8639.9839.7139.9264,060
2/28/201440.1740.4840.1240.20369,870
2/27/201440.1440.2840.0540.2582,678
2/26/201440.2640.2639.9640.05106,772
2/25/201440.4240.4540.1540.25163,564
2/24/201440.2840.5940.1740.24187,056
2/21/201440.2140.3440.0740.13177,936
2/20/201439.8140.1939.8140.00124,786
2/19/201439.9440.2039.7839.8690,442
2/18/201439.9540.1539.9540.01199,997
2/14/201439.8740.0339.7239.99258,223
2/13/201439.2339.7339.1739.7124,518
2/12/201439.3339.4439.1139.2890,810
2/11/201438.9639.4338.7539.2841,202
2/10/201438.9038.9538.7438.8838,248
2/7/201438.8839.0038.7338.9982,405
2/6/201438.3538.6838.3538.55128,102
2/5/201438.0638.1637.9838.03228,989
2/4/201438.1838.2737.9738.20139,176
2/3/201438.2638.4437.8037.99279,319
1/31/201438.0838.5938.0438.43517,960
1/30/201438.2238.5538.1938.50111,316
1/29/201438.0138.2337.8637.9444,565
1/28/201438.3738.4638.2038.3486,917
1/27/201438.1338.4237.8838.2045,572
1/24/201438.6138.7038.2038.20174,182
1/23/201438.9938.9938.7138.8977,097
1/22/201438.9939.1138.9439.0248,130
1/21/201438.8038.9938.7838.9765,531
1/17/201438.7638.8338.6338.6933,819
1/16/201438.6538.7838.5638.7529,486
1/15/201438.7038.7938.6538.6761,906
1/14/201438.5138.7838.5138.7172,918
1/13/201438.7038.8038.3438.4875,581
1/10/201438.4938.7338.4938.6733,170
1/9/201438.4138.4138.1338.26542,501
1/8/201438.0538.5038.0538.3695,276
1/7/201438.3838.5338.3238.5383,759
1/6/201438.4338.4338.2438.31139,407
1/3/201438.6338.6338.3438.4341,604
1/2/201438.7138.7138.3338.41125,411
12/31/201338.9439.0738.6838.94122,436
12/30/201338.8238.9838.7338.73373,877
12/27/201338.8838.9438.7338.7353,462
12/26/201338.5338.7138.4538.6540,797
12/24/201338.4038.7038.3038.5633,921
12/23/201338.4338.5838.3538.4576,819
12/20/201338.0738.2838.0738.21204,614
12/19/201337.8538.1037.7838.0638,093
12/18/201337.6438.1937.5338.1695,330
12/17/201337.4937.7437.4637.6478,194
12/16/201338.2038.2538.0938.1973,295
12/13/201337.8837.9637.7137.8156,994
12/12/201337.7537.9737.6637.8238,495
12/11/201338.3738.3737.8437.85271,852
12/10/201338.3638.4938.3038.4166,845
12/9/201338.5238.5938.4138.5152,699
12/6/201338.4638.5938.1538.5132,271
12/5/201337.9538.1437.9538.0722,473
12/4/201338.2038.2637.8938.2556,012
12/3/201338.2538.5138.1438.3776,354
12/2/201338.8238.8238.4338.50109,229
11/29/201338.7339.0338.6738.7760,931
11/27/201338.9938.9938.7038.7875,561
11/26/201338.8838.9238.7938.8717,644
11/25/201338.8838.9838.8238.90166,421
11/22/201338.8438.9338.6438.9142,783
Trading Center