Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Global Infrastructure Ishares ETF (NQ: IGF )

50.07 +0.08 (+0.16%)
Official Closing Price Updated: 4:15 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 50.20 50.29 49.95 50.07 175,937 +0.08(+0.16%)
Jul 30, 2024 49.66 49.99 49.57 49.99 199,948 +0.38(+0.77%)
Jul 29, 2024 49.77 49.77 49.47 49.61 160,679 -0.13(-0.26%)
Jul 26, 2024 49.60 49.86 49.48 49.74 113,209 +0.43(+0.87%)
Jul 25, 2024 49.60 49.75 49.29 49.31 191,862 -0.34(-0.68%)
Jul 24, 2024 49.65 49.90 49.57 49.65 139,989 -0.04(-0.08%)
Jul 23, 2024 49.88 49.92 49.68 49.69 167,787 -0.33(-0.66%)
Jul 22, 2024 49.85 50.11 49.73 50.02 301,613 +0.43(+0.87%)
Jul 19, 2024 49.59 49.70 49.45 49.59 279,913 +0.00(+0.00%)
Jul 18, 2024 49.78 50.06 49.56 49.59 169,486 -0.23(-0.46%)
Jul 17, 2024 49.62 50.02 49.60 49.82 240,988 +0.01(+0.02%)
Jul 16, 2024 49.58 49.83 49.43 49.81 237,672 +0.31(+0.63%)
Jul 15, 2024 50.15 50.15 49.49 49.50 203,554 -0.65(-1.30%)
Jul 12, 2024 49.99 50.33 49.93 50.15 194,612 +0.39(+0.78%)
Jul 11, 2024 49.50 49.85 49.50 49.76 192,893 +0.47(+0.95%)
Jul 10, 2024 48.89 49.29 48.79 49.29 181,133 +0.49(+1.00%)
Jul 09, 2024 48.66 49.02 48.56 48.80 227,099 +0.13(+0.27%)
Jul 08, 2024 48.65 48.84 48.58 48.67 161,666 -0.05(-0.10%)
Jul 05, 2024 48.72 48.79 48.42 48.72 183,863 +0.04(+0.08%)
Jul 03, 2024 48.49 48.87 48.37 48.68 133,901 +0.62(+1.29%)
Jul 02, 2024 47.99 48.20 47.85 48.06 241,049 +0.09(+0.19%)
Jul 01, 2024 48.02 48.46 47.87 47.97 464,876 +0.05(+0.10%)
Jun 28, 2024 48.09 48.23 47.84 47.92 255,987 -0.17(-0.35%)
Jun 27, 2024 47.80 48.16 47.80 48.09 260,335 +0.07(+0.15%)
Jun 26, 2024 48.31 48.31 47.98 48.02 694,859 -0.51(-1.05%)
Jun 25, 2024 48.68 48.68 48.30 48.53 224,621 -0.12(-0.25%)
Jun 24, 2024 48.34 48.84 48.29 48.65 248,102 +0.49(+1.02%)
Jun 21, 2024 48.45 48.51 48.10 48.16 917,638 -0.24(-0.50%)
Jun 20, 2024 48.05 48.40 48.02 48.40 177,898 +0.32(+0.67%)
Jun 18, 2024 47.80 48.13 47.65 48.08 332,279 +0.47(+0.99%)
Jun 17, 2024 48.55 48.55 47.49 47.61 173,323 -0.37(-0.77%)
Jun 14, 2024 47.87 48.00 47.68 47.98 179,325 -0.41(-0.85%)
Jun 13, 2024 48.45 48.52 48.14 48.39 220,908 -0.01(-0.02%)
Jun 12, 2024 48.89 48.89 48.37 48.40 175,456 +0.12(+0.25%)
Jun 11, 2024 48.53 48.53 48.11 48.28 157,271 -0.64(-1.31%)
Jun 10, 2024 48.42 48.92 48.27 48.92 214,175 +0.27(+0.55%)
Jun 07, 2024 48.90 49.09 48.64 48.65 430,164 -0.65(-1.32%)
Jun 06, 2024 49.36 49.60 49.29 49.30 549,021 -0.09(-0.18%)
Jun 05, 2024 49.23 49.42 49.15 49.39 120,261 +0.17(+0.34%)
Jun 04, 2024 49.11 49.28 48.89 49.22 543,382 +0.10(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.