Indicators

Global Infrastructure Ishares ETF (NQ: IGF )

49.85 +0.23 (+0.46%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.09	32.39	32.09	32.39	284,698	+0.30(+0.94%)
Jan 30, 2017	32.17	32.17	31.98	32.09	406,435	-0.23(-0.71%)
Jan 27, 2017	32.43	32.49	32.25	32.31	444,680	-0.21(-0.65%)
Jan 26, 2017	32.64	32.64	32.45	32.53	256,324	-0.13(-0.40%)
Jan 25, 2017	32.67	32.68	32.53	32.66	323,252	-0.02(-0.05%)
Jan 24, 2017	32.52	32.67	32.46	32.67	327,575	+0.21(+0.65%)
Jan 23, 2017	32.47	32.53	32.36	32.46	331,386	+0.03(+0.10%)
Jan 20, 2017	32.42	32.45	32.29	32.43	172,105	+0.19(+0.58%)
Jan 19, 2017	32.33	32.36	32.17	32.24	1,489,375	-0.17(-0.53%)
Jan 18, 2017	32.61	32.61	32.36	32.41	293,754	-0.15(-0.45%)
Jan 17, 2017	32.44	32.61	32.41	32.56	375,531	+0.11(+0.35%)
Jan 13, 2017		32.44	32.44	32.44	0	+0.08(+0.25%)
Jan 12, 2017	32.26	32.40	32.26	32.36	152,427	+0.09(+0.29%)
Jan 11, 2017	31.99	32.29	31.95	32.27	279,669	+0.27(+0.83%)
Jan 10, 2017	32.21	32.21	31.99	32.00	320,569	-0.20(-0.63%)
Jan 09, 2017	32.31	32.31	32.16	32.21	308,409	-0.08(-0.25%)
Jan 06, 2017	32.23	32.34	32.20	32.29	203,344	-0.03(-0.10%)
Jan 05, 2017	32.17	32.34	32.09	32.32	319,051	+0.19(+0.58%)
Jan 04, 2017	32.04	32.13	32.02	32.13	381,686	+0.18(+0.56%)

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.