$39.97 +0.11 (%) iShs Glb Infr Shs - NASDAQ

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGF historical data

Date Open High Low Close Volume
4/29/201639.9339.9939.7339.9783,598
4/28/201639.8440.0839.7639.8636,521
4/27/201639.5840.0039.2139.89153,976
4/26/201639.5839.6539.4439.5065,409
4/25/201639.2539.3139.1039.2473,392
4/22/201639.1739.4139.1539.3382,008
4/21/201639.6639.6639.1239.23134,820
4/20/201640.0840.0839.6839.68307,898
4/19/201639.7639.9939.7439.9633,133
4/18/201639.1639.6539.0839.5840,161
4/15/201639.1739.3639.1739.2765,330
4/14/201639.4639.5239.2839.3545,875
4/13/201639.6439.6439.3239.5047,797
4/12/201638.8739.4538.8739.3441,347
4/11/201639.0739.1538.8638.8666,464
4/8/201638.5438.8638.5438.7397,638
4/7/201638.0938.3438.0238.1119,170
4/6/201638.0338.4538.0238.4354,592
4/5/201638.1938.1937.2537.97300,447
4/4/201638.9238.9238.5738.621,020,700
4/1/201638.6738.9238.5438.86141,084
3/31/201639.1439.1939.0539.09188,241
3/30/201638.9939.2738.9539.04152,265
3/29/201638.1938.7738.0238.7772,310
3/28/201638.5338.5338.1938.1944,016
3/24/201637.8138.3137.8138.3164,111
3/23/201638.3438.3438.1138.1186,002
3/22/201638.3538.5738.3538.46122,348
3/21/201638.6238.6638.4438.53355,264
3/18/201638.7838.8438.6238.6441,736
3/17/201638.3238.8738.2838.7949,740
3/16/201637.4638.3037.3938.26136,497
3/15/201637.7137.7637.5637.7535,608
3/14/201638.0238.1037.8838.0042,362
3/11/201637.9038.1637.8938.10173,120
3/10/201637.6737.6937.1037.41105,593
3/9/201637.2137.5137.2137.31389,719
3/8/201637.2137.3137.0637.081,256,300
3/7/201636.9937.4436.9137.34131,502
3/4/201637.1737.4537.0237.3077,890
3/3/201636.7136.9836.6336.96124,148
3/2/201636.3336.6636.1736.58111,012
3/1/201636.5736.6736.3736.67361,407
2/29/201635.9536.2935.9535.9954,260
2/26/201636.4936.4936.0036.03115,423
2/25/201636.1636.4536.0436.45160,672
2/24/201635.5236.1235.5236.0854,990
2/23/201636.2336.2435.9636.0069,504
2/22/201636.2036.4436.2036.38102,916
2/19/201635.8035.9335.6635.9368,806
2/18/201636.0336.1035.8635.98101,537
2/17/201635.5435.8735.4735.811,092,320
2/16/201635.2735.3434.9935.34156,570
2/12/201634.6334.7934.4434.7490,312
2/11/201634.4434.6634.1734.44121,639
2/10/201635.0935.2034.7734.96196,067
2/9/201634.7135.1534.7134.98106,046
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center