ISHARES S&P GLOBAL INFRASTRUCT $37.05

up +0.25


17/6/2013 04:17 PM  |  NYSEARCA : IGF  |  Industries :
Type:

IGF historical data

Date Open High Low Close Volume
6/17/2013 37.17 37.32 36.93 37.05 3687
6/14/2013 36.88 37.01 36.73 36.80 834
6/13/2013 36.58 37.04 36.40 37.04 279
6/12/2013 36.86 36.97 36.40 36.42 883
6/11/2013 36.45 36.72 36.40 36.48 209
6/10/2013 36.91 36.94 36.64 36.87 521
6/7/2013 36.62 36.90 36.53 36.83 410
6/6/2013 36.31 36.70 36.31 36.70 1873
6/5/2013 36.66 36.66 36.26 36.33 2108
6/4/2013 36.90 37.01 36.60 36.76 745
6/3/2013 36.72 36.94 36.53 36.92 1291
5/31/2013 37.06 37.09 36.61 36.61 1605
5/30/2013 37.25 37.40 37.19 37.19 417
5/29/2013 37.46 37.46 37.04 37.24 407
5/28/2013 37.89 38.00 37.55 37.62 471
5/24/2013 37.70 37.76 37.63 37.75 271
5/23/2013 37.74 38.07 37.15 38.07 379
5/22/2013 38.74 38.95 38.08 38.20 1855
5/21/2013 38.57 38.83 38.43 38.71 1154
5/20/2013 38.60 38.76 38.45 38.73 987
5/17/2013 38.36 38.61 38.24 38.55 1346
5/16/2013 38.31 38.48 38.23 38.27 2485
5/15/2013 38.27 38.61 38.27 38.53 561
5/14/2013 38.35 38.62 38.35 38.47 1825
5/13/2013 38.48 38.58 38.42 38.56 427
5/10/2013 38.54 38.66 38.40 38.62 259
5/9/2013 38.88 38.88 38.43 38.56 672
5/8/2013 38.84 39.03 38.84 38.97 358
5/7/2013 38.63 38.82 38.63 38.81 347
5/6/2013 38.79 38.79 38.57 38.63 421
5/3/2013 38.90 39.00 38.82 38.87 2806
5/2/2013 38.36 38.63 38.34 38.59 768
5/1/2013 38.89 39.04 38.44 38.53 1071
4/30/2013 38.63 38.92 38.60 38.88 923
4/29/2013 38.33 38.76 38.33 38.69 458
4/26/2013 38.25 38.32 38.19 38.27 292
4/25/2013 38.47 38.48 38.23 38.26 899
4/24/2013 38.11 38.36 38.08 38.28 1009
4/23/2013 37.85 38.10 37.81 38.09 4502
4/22/2013 37.67 37.89 37.58 37.83 410
4/19/2013 37.54 37.60 37.45 37.60 317
4/18/2013 37.27 37.42 37.17 37.36 2952
4/17/2013 37.42 37.49 37.01 37.24 1286
4/16/2013 37.43 37.74 37.42 37.72 480
4/15/2013 37.70 37.79 37.21 37.28 578
4/12/2013 37.74 37.97 37.71 37.92 789
4/11/2013 37.92 38.13 37.89 38.01 5806
4/10/2013 37.76 38.06 37.76 38.00 602
4/9/2013 37.47 37.71 37.34 37.59 424
4/8/2013 37.28 37.44 37.17 37.44 284
4/5/2013 36.83 37.33 36.77 37.29 798
4/4/2013 37.08 37.31 37.07 37.29 1002
4/3/2013 37.28 37.49 36.87 36.94 734
4/2/2013 37.26 37.39 37.20 37.27 573
4/1/2013 37.08 37.17 36.95 37.08 1225
3/28/2013 37.03 37.19 36.97 37.17 1776
3/27/2013 36.68 36.99 36.60 36.88 1079
3/26/2013 36.82 36.95 36.78 36.88 985
3/25/2013 37.08 37.16 36.56 36.71 985
3/22/2013 36.92 37.12 36.88 37.11 674
3/21/2013 36.72 36.96 36.65 36.76 724
3/20/2013 36.77 36.85 36.69 36.82 739
3/19/2013 36.54 36.67 36.25 36.45 840
3/18/2013 36.32 36.56 36.32 36.38 803
3/15/2013 36.50 36.65 36.47 36.63 502
3/14/2013 36.38 36.54 36.28 36.53 763
3/13/2013 36.37 36.37 36.16 36.21 1782
3/12/2013 36.54 36.60 36.27 36.42 685
3/11/2013 36.48 36.63 36.40 36.60 549
3/8/2013 36.61 36.67 36.39 36.60 637
3/7/2013 36.49 36.63 36.49 36.57 258
3/6/2013 36.57 36.59 36.34 36.49 520
3/5/2013 36.52 36.63 36.47 36.54 736
3/4/2013 36.19 36.46 36.12 36.46 416
3/1/2013 36.03 36.18 35.90 36.15 372
2/28/2013 36.12 36.49 36.12 36.35 668
2/27/2013 35.87 36.38 35.85 36.27 672
2/26/2013 35.94 36.00 35.61 35.85 275
2/25/2013 36.50 36.64 35.59 35.62 339
2/22/2013 36.18 36.40 36.11 36.40 248
2/21/2013 35.99 36.14 35.86 35.98 1494
2/20/2013 36.66 36.69 36.31 36.31 986
2/19/2013 36.44 36.67 36.31 36.64 393
2/15/2013 36.42 36.43 36.23 36.33 391
2/14/2013 36.32 36.50 36.29 36.47 379
2/13/2013 36.60 36.77 36.60 36.67 197
2/12/2013 36.50 36.71 36.45 36.58 495
2/11/2013 36.51 36.54 36.39 36.48 412
2/8/2013 36.38 36.50 36.38 36.49 243
2/7/2013 36.40 36.40 36.17 36.37 374
2/6/2013 36.27 36.51 36.24 36.50 404
2/5/2013 36.43 36.52 36.28 36.44 480
2/4/2013 36.49 36.52 36.17 36.21 443
2/1/2013 36.75 36.84 36.65 36.79 495
1/31/2013 36.50 36.59 36.44 36.55 1665
1/30/2013 36.70 36.75 36.54 36.59 1104
1/29/2013 36.47 36.69 36.46 36.64 673
1/28/2013 36.45 36.52 36.22 36.52 593
1/25/2013 36.41 36.44 36.15 36.44 465
1/24/2013 36.14 36.36 36.14 36.16 229
Marketplace
Trading Center