Global Infrastructure Ishares ETF (NQ: IGF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	53.61	53.92	53.53	53.73	4,531,172	+0.02(+0.04%)
Oct 30, 2024	53.70	53.84	53.57	53.71	165,422	-0.11(-0.20%)
Oct 29, 2024	54.14	54.29	53.80	53.82	599,510	-0.79(-1.45%)
Oct 28, 2024	54.28	54.63	54.22	54.61	173,743	+0.57(+1.05%)
Oct 25, 2024	54.61	54.67	54.00	54.04	846,864	-0.57(-1.04%)
Oct 24, 2024	54.69	54.72	54.43	54.61	356,883	+0.09(+0.17%)
Oct 23, 2024	54.43	54.63	54.22	54.52	305,964	-0.07(-0.13%)
Oct 22, 2024	54.51	54.67	54.35	54.59	612,623	-0.16(-0.29%)
Oct 21, 2024	55.10	55.28	54.64	54.75	173,453	-0.52(-0.94%)
Oct 18, 2024	55.10	55.32	54.97	55.27	238,139	+0.22(+0.40%)
Oct 17, 2024	55.29	55.31	54.98	55.05	291,350	-0.27(-0.49%)
Oct 16, 2024	54.80	55.32	54.75	55.32	754,276	+0.51(+0.93%)
Oct 15, 2024	54.81	54.94	54.67	54.81	425,993	+0.00(+0.00%)
Oct 14, 2024	54.39	54.85	54.34	54.81	747,983	+0.39(+0.72%)
Oct 11, 2024	53.98	54.42	53.91	54.42	326,947	+0.44(+0.82%)
Oct 10, 2024	53.84	54.11	53.84	53.98	352,250	-0.05(-0.09%)
Oct 09, 2024	53.83	54.09	53.68	54.03	723,433	+0.02(+0.04%)
Oct 08, 2024	54.06	54.07	53.79	54.01	719,543	-0.29(-0.53%)
Oct 07, 2024	54.75	54.76	54.13	54.30	414,502	-0.35(-0.64%)
Oct 04, 2024	54.38	54.79	54.31	54.65	229,184	+0.24(+0.44%)
Oct 03, 2024	54.46	54.56	54.33	54.41	241,064	-0.19(-0.35%)
Oct 02, 2024	54.50	54.64	54.32	54.60	387,716	+0.05(+0.09%)
Oct 01, 2024	54.33	54.68	54.01	54.55	581,383	+0.12(+0.22%)
Sep 30, 2024	54.37	54.51	54.04	54.43	310,504	-0.13(-0.24%)
Sep 27, 2024	54.49	54.75	54.44	54.56	613,753	+0.25(+0.46%)
Sep 26, 2024	54.55	54.65	54.27	54.31	702,884	+0.09(+0.17%)
Sep 25, 2024	54.44	54.56	54.15	54.22	420,436	-0.27(-0.50%)
Sep 24, 2024	54.65	54.73	54.41	54.49	298,236	-0.04(-0.07%)
Sep 23, 2024	54.17	54.53	54.10	54.53	427,272	+0.61(+1.13%)
Sep 20, 2024	53.55	53.92	53.40	53.92	558,798	+0.38(+0.71%)
Sep 19, 2024	54.18	54.18	53.38	53.54	773,037	-0.05(-0.09%)
Sep 18, 2024	53.93	54.09	53.56	53.59	274,198	-0.31(-0.58%)
Sep 17, 2024	53.84	54.00	53.72	53.90	695,606	+0.12(+0.22%)
Sep 16, 2024	53.58	53.84	53.53	53.78	535,007	+0.42(+0.79%)
Sep 13, 2024	53.64	53.64	52.96	53.36	718,281	+0.45(+0.85%)
Sep 12, 2024	52.56	52.94	52.44	52.91	200,884	+0.48(+0.92%)
Sep 11, 2024	52.40	52.61	51.83	52.43	241,261	+0.02(+0.04%)
Sep 10, 2024	52.45	52.50	52.15	52.41	235,617	+0.00(+0.00%)
Sep 09, 2024	52.33	52.52	52.12	52.41	246,065	+0.31(+0.60%)
Sep 06, 2024	52.73	52.83	52.01	52.10	199,888	-0.42(-0.80%)
Sep 05, 2024	52.57	52.80	52.44	52.52	597,144	+0.09(+0.17%)
Sep 04, 2024	52.23	52.72	52.16	52.43	346,578	+0.22(+0.42%)

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.