iShares Global Infrastructure ETF (IGF)

Historical Prices For iShares Global Infrastructure ETF (IGF)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	58.97	59.15	58.83	59.05	431,929	59.05
7/02/2025	59.03	59.05	58.64	59.01	827,000	59.01
7/01/2025	59.10	59.23	58.78	59.08	959,732	59.08
6/30/2025	58.61	59.24	58.60	59.20	988,213	59.20
6/27/2025	58.78	58.95	58.48	58.69	1,762,120	58.69
6/26/2025	58.35	58.68	58.27	58.64	1,091,759	58.64
6/25/2025	58.32	58.32	57.91	58.05	4,903,073	58.05
6/24/2025	58.25	58.56	58.05	58.41	1,511,806	58.41
6/23/2025	57.65	58.18	57.61	58.14	1,104,484	58.14
6/20/2025	57.95	58.02	57.69	57.73	1,132,134	57.73
6/18/2025	58.00	58.15	57.79	57.90	1,159,199	57.90
6/17/2025	58.36	58.46	57.77	57.87	3,054,197	57.87
6/16/2025	58.94	59.13	58.29	58.37	654,462	58.37
6/13/2025	59.43	59.66	59.24	59.42	605,250	58.44
6/12/2025	59.24	59.83	59.24	59.83	524,152	58.84
6/11/2025	59.41	59.51	59.23	59.31	330,090	58.33
6/10/2025	59.23	59.36	58.95	59.14	424,167	58.16
6/09/2025	59.47	59.47	58.95	59.05	452,441	58.07
6/06/2025	59.61	59.61	59.23	59.61	701,512	58.62
6/05/2025	59.47	59.47	59.24	59.38	389,067	58.40
6/04/2025	59.61	59.74	59.16	59.16	2,578,972	58.18
6/03/2025	59.70	59.70	59.27	59.42	421,037	58.44
6/02/2025	59.02	59.65	58.91	59.64	668,817	58.65
5/30/2025	58.66	59.07	58.56	59.00	376,041	58.02
5/29/2025	58.68	58.74	58.38	58.71	573,708	57.74
5/28/2025	58.60	58.72	58.32	58.39	739,274	57.42
5/27/2025	59.10	59.10	58.85	58.97	643,129	57.99
5/23/2025	58.02	58.78	57.97	58.74	354,958	57.77
5/22/2025	58.45	58.45	57.87	58.16	432,203	57.20
5/21/2025	59.08	59.08	58.47	58.53	1,069,767	57.56
5/20/2025	58.77	59.13	58.77	59.11	637,259	58.13
5/19/2025	58.34	58.85	58.19	58.76	1,546,496	57.79
5/16/2025	58.17	58.45	57.97	58.43	689,392	57.46
5/15/2025	57.51	58.12	57.49	58.11	437,401	57.15
5/14/2025	57.08	57.23	56.80	57.14	456,746	56.19
5/13/2025	56.81	57.36	56.81	57.13	454,418	56.18
5/12/2025	57.44	57.44	56.63	56.83	680,189	55.89
5/09/2025	57.35	57.50	57.13	57.34	565,155	56.39
5/08/2025	57.99	57.99	57.21	57.23	1,073,312	56.28
5/07/2025	57.59	58.04	57.39	57.82	411,590	56.86
5/06/2025	57.06	57.78	57.06	57.59	394,378	56.64
5/05/2025	57.25	57.31	56.85	57.11	1,732,755	56.17
5/02/2025	57.00	57.24	56.81	57.13	1,072,824	56.18
5/01/2025	56.64	56.92	56.34	56.45	348,393	55.52
4/30/2025	56.35	56.63	55.81	56.39	719,595	55.46
4/29/2025	56.58	56.75	56.41	56.62	430,143	55.68
4/28/2025	56.40	56.72	56.14	56.66	625,429	55.72
4/25/2025	56.30	56.41	56.06	56.31	700,070	55.38
4/24/2025	55.98	56.42	55.78	56.33	586,967	55.40
4/23/2025	55.89	56.14	55.48	55.68	475,559	54.76
4/22/2025	55.09	55.90	55.09	55.66	641,501	54.74
4/21/2025	55.52	55.52	54.21	54.66	634,725	53.76
4/17/2025	55.13	55.84	55.03	55.43	600,393	54.51
4/16/2025	54.77	55.36	54.66	54.84	602,322	53.93
4/15/2025	54.51	55.02	54.51	54.63	383,409	53.73
4/14/2025	54.14	54.72	53.98	54.52	692,589	53.62
4/11/2025	52.86	53.98	52.69	53.81	1,859,350	52.92
4/10/2025	52.60	53.06	51.68	52.76	1,202,813	51.89
4/09/2025	50.36	53.14	49.74	52.85	1,204,408	51.98
4/08/2025	52.28	52.28	50.00	50.55	1,662,740	49.71
4/07/2025	50.50	52.42	50.07	50.92	844,883	50.08