iShares Global Infrastructure ETF (IGF)

Historical Prices For iShares Global Infrastructure ETF (IGF)

Date Range:

2025-03-09 - 2025-06-09

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	59.61	59.61	59.23	59.61	701,512	59.61
6/05/2025	59.47	59.47	59.24	59.38	389,067	59.38
6/04/2025	59.61	59.74	59.16	59.16	2,578,972	59.16
6/03/2025	59.70	59.70	59.27	59.42	421,037	59.42
6/02/2025	59.02	59.65	58.91	59.64	668,817	59.64
5/30/2025	58.66	59.07	58.56	59.00	376,041	59.00
5/29/2025	58.68	58.74	58.38	58.71	573,708	58.71
5/28/2025	58.60	58.72	58.32	58.39	739,274	58.39
5/27/2025	59.10	59.10	58.85	58.97	643,129	58.97
5/23/2025	58.02	58.78	57.97	58.74	354,958	58.74
5/22/2025	58.45	58.45	57.87	58.16	432,203	58.16
5/21/2025	59.08	59.08	58.47	58.53	1,069,767	58.53
5/20/2025	58.77	59.13	58.77	59.11	637,259	59.11
5/19/2025	58.34	58.85	58.19	58.76	1,546,496	58.76
5/16/2025	58.17	58.45	57.97	58.43	689,392	58.43
5/15/2025	57.51	58.12	57.49	58.11	437,401	58.11
5/14/2025	57.08	57.23	56.80	57.14	456,746	57.14
5/13/2025	56.81	57.36	56.81	57.13	454,418	57.13
5/12/2025	57.44	57.44	56.63	56.83	680,189	56.83
5/09/2025	57.35	57.50	57.13	57.34	565,155	57.34
5/08/2025	57.99	57.99	57.21	57.23	1,073,312	57.23
5/07/2025	57.59	58.04	57.39	57.82	411,590	57.82
5/06/2025	57.06	57.78	57.06	57.59	394,378	57.59
5/05/2025	57.25	57.31	56.85	57.11	1,732,755	57.11
5/02/2025	57.00	57.24	56.81	57.13	1,072,824	57.13
5/01/2025	56.64	56.92	56.34	56.45	348,393	56.45
4/30/2025	56.35	56.63	55.81	56.39	719,595	56.39
4/29/2025	56.58	56.75	56.41	56.62	430,143	56.62
4/28/2025	56.40	56.72	56.14	56.66	625,429	56.66
4/25/2025	56.30	56.41	56.06	56.31	700,070	56.31
4/24/2025	55.98	56.42	55.78	56.33	586,967	56.33
4/23/2025	55.89	56.14	55.48	55.68	475,559	55.68
4/22/2025	55.09	55.90	55.09	55.66	641,501	55.66
4/21/2025	55.52	55.52	54.21	54.66	634,725	54.66
4/17/2025	55.13	55.84	55.03	55.43	600,393	55.43
4/16/2025	54.77	55.36	54.66	54.84	602,322	54.84
4/15/2025	54.51	55.02	54.51	54.63	383,409	54.63
4/14/2025	54.14	54.72	53.98	54.52	692,589	54.52
4/11/2025	52.86	53.98	52.69	53.81	1,859,350	53.81
4/10/2025	52.60	53.06	51.68	52.76	1,202,813	52.76
4/09/2025	50.36	53.14	49.74	52.85	1,204,408	52.85
4/08/2025	52.28	52.28	50.00	50.55	1,662,740	50.55
4/07/2025	50.50	52.42	50.07	50.92	844,883	50.92
4/04/2025	54.06	54.26	51.79	51.98	952,372	51.98
4/03/2025	55.25	55.94	55.09	55.09	613,213	55.09
4/02/2025	54.87	55.39	54.77	55.39	462,399	55.39
4/01/2025	54.55	54.96	54.30	54.92	698,888	54.92
3/31/2025	54.28	54.80	54.19	54.67	672,872	54.67
3/28/2025	54.55	54.68	54.36	54.47	314,664	54.47
3/27/2025	54.49	54.75	54.31	54.39	563,625	54.39
3/26/2025	54.65	54.76	54.33	54.43	527,487	54.43
3/25/2025	54.84	54.84	54.42	54.59	487,996	54.59
3/24/2025	54.39	54.75	54.37	54.55	375,895	54.55
3/21/2025	54.45	54.55	54.14	54.24	430,407	54.24
3/20/2025	54.18	54.65	54.14	54.65	501,212	54.65
3/19/2025	54.19	54.64	54.06	54.58	670,588	54.58
3/18/2025	54.48	54.48	54.12	54.22	855,046	54.22
3/17/2025	53.87	54.69	53.82	54.57	2,179,801	54.57
3/14/2025	53.08	53.91	52.96	53.87	742,437	53.87
3/13/2025	52.66	52.91	52.52	52.74	330,054	52.74
3/12/2025	52.73	53.03	52.45	52.76	582,208	52.76
3/11/2025	53.02	53.18	52.46	52.79	532,078	52.79
3/10/2025	52.73	53.02	52.29	52.81	685,232	52.81