Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Infrastructure Ishares ETF (NQ: IGF )

50.70 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 30.97 30.97 30.59 30.63 3,498,999 -0.23(-0.75%)
Nov 29, 2016 30.67 30.89 30.67 30.86 557,906 +0.08(+0.26%)
Nov 28, 2016 30.74 30.85 30.71 30.78 287,997 +0.12(+0.39%)
Nov 25, 2016 30.56 30.67 30.55 30.66 140,186 +0.21(+0.70%)
Nov 23, 2016 30.44 30.44 30.44 0 -0.13(-0.42%)
Nov 22, 2016 30.69 30.69 30.42 30.57 796,098 +0.11(+0.37%)
Nov 21, 2016 30.19 30.46 30.19 30.46 493,014 +0.33(+1.08%)
Nov 18, 2016 30.20 30.26 30.06 30.13 556,830 -0.17(-0.55%)
Nov 17, 2016 30.31 30.39 30.21 30.30 402,560 +0.20(+0.66%)
Nov 16, 2016 30.24 30.24 29.97 30.10 363,461 -0.21(-0.68%)
Nov 15, 2016 29.94 30.31 29.93 30.31 454,542 +0.51(+1.70%)
Nov 14, 2016 29.99 29.99 29.63 29.80 625,062 -0.29(-0.95%)
Nov 11, 2016 30.45 30.45 29.95 30.09 1,269,119 -0.41(-1.35%)
Nov 10, 2016 31.04 31.04 30.35 30.50 782,261 -0.87(-2.76%)
Nov 09, 2016 31.44 31.72 31.18 31.36 2,395,819 -0.50(-1.57%)
Nov 08, 2016 31.80 31.93 31.62 31.86 219,176 +0.16(+0.50%)
Nov 07, 2016 31.47 31.70 31.36 31.70 469,166 +0.57(+1.84%)
Nov 04, 2016 31.29 31.35 31.13 31.13 718,526 -0.15(-0.48%)
Nov 03, 2016 31.42 31.42 31.24 31.28 170,257 -0.12(-0.38%)
Nov 02, 2016 31.68 31.68 31.23 31.40 577,187 -0.34(-1.08%)
Nov 01, 2016 32.05 32.09 31.67 31.74 485,813 -0.18(-0.57%)
Oct 31, 2016 31.82 32.03 31.82 31.93 154,591 +0.16(+0.50%)
Oct 28, 2016 31.84 31.90 31.68 31.77 116,513 -0.11(-0.35%)
Oct 27, 2016 32.11 32.11 31.85 31.88 300,323 -0.13(-0.42%)
Oct 26, 2016 32.01 32.09 31.91 32.01 204,986 -0.10(-0.30%)
Oct 25, 2016 32.14 32.21 32.07 32.11 130,009 +0.00(+0.00%)
Oct 24, 2016 32.21 32.28 32.00 32.11 92,957 +0.02(+0.05%)
Oct 21, 2016 32.20 32.20 31.91 32.09 359,288 -0.10(-0.30%)
Oct 20, 2016 32.16 32.28 32.11 32.19 925,406 +0.01(+0.02%)
Oct 19, 2016 32.16 32.28 32.05 32.18 115,665 +0.17(+0.52%)
Oct 18, 2016 31.92 32.07 31.82 32.01 127,141 +0.31(+0.98%)
Oct 17, 2016 31.66 31.74 31.66 31.70 114,949 +0.01(+0.02%)
Oct 14, 2016 31.90 31.97 31.70 31.70 169,255 -0.06(-0.20%)
Oct 13, 2016 31.45 31.86 31.42 31.76 364,911 +0.17(+0.53%)
Oct 12, 2016 31.50 31.65 31.40 31.59 127,699 +0.10(+0.33%)
Oct 11, 2016 31.83 31.83 31.41 31.49 202,042 -0.44(-1.37%)
Oct 10, 2016 31.87 31.94 31.77 31.93 130,680 +0.21(+0.68%)
Oct 07, 2016 31.85 31.92 31.59 31.71 127,060 -0.24(-0.75%)
Oct 06, 2016 31.98 32.02 31.85 31.95 96,421 -0.20(-0.62%)
Oct 05, 2016 32.21 32.24 32.05 32.15 2,125,854 -0.06(-0.20%)
Oct 04, 2016 32.66 32.66 32.12 32.21 275,367 -0.49(-1.50%)
Oct 03, 2016 32.86 33.01 32.57 32.71 140,310 -0.29(-0.87%)
Sep 30, 2016 33.03 33.07 32.90 32.99 204,346 +0.15(+0.46%)
Sep 29, 2016 33.24 33.24 32.74 32.84 230,027 -0.37(-1.10%)
Sep 28, 2016 32.94 33.21 32.68 33.21 350,785 +0.33(+0.99%)
Sep 27, 2016 32.83 32.96 32.74 32.88 279,316 +0.00(+0.00%)
Sep 26, 2016 32.98 33.04 32.86 32.88 155,030 -0.19(-0.58%)
Sep 23, 2016 33.16 33.21 33.07 33.07 142,697 -0.28(-0.83%)
Sep 22, 2016 33.39 33.50 33.26 33.35 350,468 +0.26(+0.79%)
Sep 21, 2016 32.67 33.10 32.59 33.09 193,932 +0.56(+1.71%)
Sep 20, 2016 32.74 32.74 32.53 32.53 94,577 +0.02(+0.05%)
Sep 19, 2016 32.60 32.60 32.51 32.51 75,087 +0.21(+0.64%)
Sep 16, 2016 32.26 32.34 32.07 32.31 46,601 -0.06(-0.17%)
Sep 15, 2016 32.23 32.45 32.18 32.36 287,752 +0.17(+0.52%)
Sep 14, 2016 32.30 32.41 32.13 32.20 131,248 +0.04(+0.12%)
Sep 13, 2016 32.58 32.58 32.11 32.16 1,106,774 -0.75(-2.27%)
Sep 12, 2016 32.45 32.94 32.37 32.90 164,074 +0.21(+0.66%)
Sep 09, 2016 33.35 33.35 32.68 32.69 122,579 -0.94(-2.79%)
Sep 08, 2016 33.46 33.70 33.46 33.63 109,612 +0.21(+0.64%)
Sep 07, 2016 33.40 33.44 33.32 33.41 202,051 +0.09(+0.26%)
Sep 06, 2016 33.00 33.38 33.00 33.32 136,866 +0.50(+1.52%)
Sep 02, 2016 32.69 32.82 32.82 32.82 114,762 +0.33(+1.03%)
Sep 01, 2016 32.39 32.49 32.32 32.49 97,218 +0.10(+0.32%)
Aug 31, 2016 32.40 32.40 32.18 32.39 93,723 -0.09(-0.27%)
Aug 30, 2016 32.64 32.74 32.40 32.48 118,043 -0.19(-0.58%)
Aug 29, 2016 32.46 32.67 32.46 32.67 76,170 +0.17(+0.51%)
Aug 26, 2016 32.97 33.18 32.43 32.50 103,710 -0.39(-1.18%)
Aug 25, 2016 32.99 33.01 32.87 32.89 227,177 -0.10(-0.29%)
Aug 24, 2016 33.14 33.14 32.94 32.98 645,097 -0.09(-0.26%)
Aug 23, 2016 33.22 33.24 33.07 33.07 61,607 +0.06(+0.17%)
Aug 22, 2016 32.98 33.08 32.92 33.01 53,552 -0.05(-0.14%)
Aug 19, 2016 33.24 33.24 32.96 33.06 69,590 -0.30(-0.90%)
Aug 18, 2016 33.07 33.36 33.05 33.36 76,167 +0.37(+1.13%)
Aug 17, 2016 32.80 33.00 32.62 32.99 69,512 +0.10(+0.31%)
Aug 16, 2016 33.02 33.02 32.89 32.89 71,764 -0.17(-0.53%)
Aug 15, 2016 33.16 33.24 33.05 33.06 133,669 -0.04(-0.12%)
Aug 12, 2016 33.15 33.26 33.06 33.10 156,053 +0.06(+0.19%)
Aug 11, 2016 32.92 33.05 32.87 33.04 159,514 +0.23(+0.70%)
Aug 10, 2016 32.93 32.97 32.78 32.81 101,886 -0.02(-0.07%)
Aug 09, 2016 32.86 32.98 32.79 32.83 67,981 +0.00(+0.00%)
Aug 08, 2016 32.78 32.92 32.78 32.83 178,565 +0.10(+0.32%)
Aug 05, 2016 32.86 32.86 32.63 32.73 726,448 -0.01(-0.02%)
Aug 04, 2016 32.63 32.84 32.63 32.74 59,576 +0.11(+0.33%)
Aug 03, 2016 32.51 32.67 32.41 32.63 123,110 -0.01(-0.04%)
Aug 02, 2016 32.82 32.82 32.50 32.64 173,192 +0.00(+0.01%)
Aug 01, 2016 32.86 32.94 32.63 32.64 149,190 -0.32(-0.98%)
Jul 29, 2016 32.71 32.99 32.60 32.96 112,270 +0.38(+1.17%)
Jul 28, 2016 32.46 32.59 32.43 32.58 89,067 +0.15(+0.47%)
Jul 27, 2016 32.66 32.68 32.33 32.43 66,999 -0.17(-0.51%)
Jul 26, 2016 32.67 32.76 32.55 32.59 79,507 -0.02(-0.07%)
Jul 25, 2016 32.72 32.76 32.58 32.62 47,356 -0.10(-0.32%)
Jul 22, 2016 32.67 32.74 32.61 32.72 56,657 +0.09(+0.27%)
Jul 21, 2016 32.61 32.71 32.55 32.63 85,576 -0.03(-0.10%)
Jul 20, 2016 32.74 32.74 32.55 32.67 1,421,552 +0.12(+0.37%)
Jul 19, 2016 32.55 32.58 32.44 32.55 25,526 -0.06(-0.19%)
Jul 18, 2016 32.46 32.67 32.46 32.61 70,368 +0.13(+0.39%)
Jul 15, 2016 32.47 32.55 32.37 32.48 82,834 -0.05(-0.15%)
Jul 14, 2016 32.57 32.60 32.48 32.53 118,238 +0.10(+0.29%)
Jul 13, 2016 32.50 32.53 32.35 32.44 84,836 +0.01(+0.02%)
Jul 12, 2016 32.55 32.61 32.43 32.43 231,054 +0.12(+0.38%)
Jul 11, 2016 32.28 32.38 32.28 32.31 90,883 +0.20(+0.61%)
Jul 08, 2016 31.96 32.11 31.76 32.11 42,556 +0.35(+1.10%)
Jul 07, 2016 32.05 32.13 31.63 31.76 121,897 -0.18(-0.57%)
Jul 05, 2016 32.06 32.13 31.86 31.94 98,797 -0.20(-0.62%)
Jul 01, 2016 32.21 32.14 32.14 32.14 248,042 +0.02(+0.07%)
Jun 30, 2016 31.66 32.13 31.59 32.12 215,353 +0.60(+1.89%)
Jun 29, 2016 31.38 31.58 31.32 31.52 86,773 +0.51(+1.64%)
Jun 28, 2016 30.92 31.03 30.74 31.01 138,067 +0.64(+2.12%)
Jun 27, 2016 30.43 30.45 30.07 30.37 92,118 -0.16(-0.52%)
Jun 24, 2016 30.45 31.17 30.45 30.53 111,253 -1.79(-5.53%)
Jun 23, 2016 32.12 32.37 32.01 32.32 168,385 +0.62(+1.95%)
Jun 22, 2016 31.96 31.96 31.70 31.70 91,946 -0.15(-0.47%)
Jun 21, 2016 31.82 31.99 31.63 31.85 49,590 +0.68(+2.17%)
Jun 20, 2016 31.32 31.35 31.12 31.17 62,474 +0.36(+1.17%)
Jun 17, 2016 30.64 30.83 30.58 30.81 47,826 +0.27(+0.88%)
Jun 16, 2016 30.20 30.55 30.00 30.54 198,659 +0.14(+0.46%)
Jun 15, 2016 30.46 30.72 30.40 30.40 64,261 +0.00(+0.00%)
Jun 14, 2016 30.44 30.50 30.23 30.40 70,884 -0.17(-0.55%)
Jun 13, 2016 30.54 30.78 30.42 30.57 57,386 -0.23(-0.75%)
Jun 10, 2016 31.04 31.07 30.72 30.80 42,771 -0.62(-1.96%)
Jun 09, 2016 31.26 31.46 31.26 31.42 145,531 +0.00(+0.00%)
Jun 08, 2016 31.46 31.52 31.36 31.42 209,552 +0.07(+0.22%)
Jun 07, 2016 31.23 31.42 31.23 31.35 123,819 +0.18(+0.57%)
Jun 06, 2016 31.10 31.24 31.07 31.17 257,713 +0.17(+0.55%)
Jun 03, 2016 30.76 31.05 30.76 31.00 56,477 +0.42(+1.36%)
Jun 02, 2016 30.47 30.59 30.39 30.59 102,488 -0.04(-0.13%)
Jun 01, 2016 30.49 30.62 30.36 30.62 667,882 +0.00(+0.00%)
May 31, 2016 30.58 30.79 30.50 30.62 93,968 +0.02(+0.05%)
May 27, 2016 30.59 30.61 30.61 30.61 40,307 +0.02(+0.05%)
May 26, 2016 30.59 30.70 30.49 30.59 243,206 +0.08(+0.28%)
May 25, 2016 30.47 30.56 30.43 30.51 34,022 +0.11(+0.35%)
May 24, 2016 30.36 30.43 30.28 30.40 77,881 +0.22(+0.71%)
May 23, 2016 30.27 30.37 30.16 30.19 55,632 -0.19(-0.63%)
May 20, 2016 30.35 30.38 30.24 30.38 208,610 +0.18(+0.61%)
May 19, 2016 30.01 30.22 29.90 30.19 210,522 -0.08(-0.25%)
May 18, 2016 30.49 30.70 30.16 30.27 148,529 -0.35(-1.13%)
May 17, 2016 30.69 30.83 30.54 30.62 48,896 -0.11(-0.35%)
May 16, 2016 30.47 30.76 30.47 30.72 76,672 +0.32(+1.04%)
May 13, 2016 30.52 30.62 30.35 30.41 47,508 -0.27(-0.88%)
May 12, 2016 30.82 31.02 30.55 30.68 30,535 +0.08(+0.28%)
May 11, 2016 30.52 30.66 30.44 30.59 38,771 -0.06(-0.20%)
May 10, 2016 30.44 30.67 30.44 30.66 61,015 +0.32(+1.06%)
May 09, 2016 30.40 30.41 30.23 30.33 58,445 -0.13(-0.43%)
May 06, 2016 30.42 30.58 30.34 30.46 37,825 -0.12(-0.38%)
May 05, 2016 30.61 30.79 30.49 30.58 75,080 +0.01(+0.03%)
May 04, 2016 30.44 30.61 30.44 30.57 159,255 -0.08(-0.25%)
May 03, 2016 30.69 30.76 30.56 30.65 480,900 -0.28(-0.92%)
May 02, 2016 30.95 31.01 30.72 30.93 599,508 +0.19(+0.63%)
Apr 29, 2016 30.71 30.76 30.55 30.74 108,698 +0.08(+0.28%)
Apr 28, 2016 30.64 30.82 30.58 30.66 47,486 -0.02(-0.07%)
Apr 27, 2016 30.44 30.76 30.16 30.68 200,208 +0.30(+0.99%)
Apr 26, 2016 30.44 30.49 30.33 30.38 85,048 +0.20(+0.66%)
Apr 25, 2016 30.19 30.23 30.07 30.18 95,428 -0.07(-0.23%)
Apr 22, 2016 30.12 30.31 30.11 30.25 106,631 +0.08(+0.25%)
Apr 21, 2016 30.50 30.50 30.09 30.17 175,300 -0.35(-1.13%)
Apr 20, 2016 30.82 30.82 30.52 30.52 400,346 -0.22(-0.70%)
Apr 19, 2016 30.58 30.76 30.56 30.73 43,081 +0.29(+0.96%)
Apr 18, 2016 30.12 30.49 30.06 30.44 52,219 +0.24(+0.79%)
Apr 15, 2016 30.12 30.27 30.12 30.20 84,945 -0.06(-0.20%)
Apr 14, 2016 30.35 30.39 30.21 30.26 59,649 -0.12(-0.38%)
Apr 13, 2016 30.49 30.49 30.24 30.38 62,148 +0.12(+0.41%)
Apr 12, 2016 29.89 30.34 29.89 30.26 53,761 +0.37(+1.24%)
Apr 11, 2016 30.05 30.11 29.89 29.89 86,420 +0.10(+0.34%)
Apr 08, 2016 29.64 29.89 29.64 29.79 126,954 +0.48(+1.63%)
Apr 07, 2016 29.29 29.48 29.24 29.31 24,925 -0.25(-0.83%)
Apr 06, 2016 29.25 29.57 29.24 29.56 70,983 +0.35(+1.21%)
Apr 05, 2016 29.37 29.37 29.35 29.20 390,658 -0.50(-1.68%)
Apr 04, 2016 29.93 29.93 29.66 29.70 1,327,173 -0.18(-0.62%)
Apr 01, 2016 29.74 29.93 29.64 29.89 183,445 -0.18(-0.59%)
Mar 31, 2016 30.10 30.14 30.03 30.06 244,761 +0.04(+0.13%)
Mar 30, 2016 29.99 30.20 29.96 30.02 197,983 +0.21(+0.70%)
Mar 29, 2016 29.37 29.82 29.24 29.82 94,021 +0.45(+1.52%)
Mar 28, 2016 29.63 29.63 29.37 29.37 57,232 -0.09(-0.31%)
Mar 24, 2016 29.08 29.46 29.46 29.46 83,346 +0.15(+0.52%)
Mar 23, 2016 29.49 29.49 29.31 29.31 111,824 -0.27(-0.91%)
Mar 22, 2016 29.49 29.66 29.49 29.58 159,083 -0.05(-0.18%)
Mar 21, 2016 29.70 29.73 29.56 29.63 461,934 -0.08(-0.28%)
Mar 18, 2016 29.82 29.87 29.70 29.72 54,267 -0.12(-0.39%)
Mar 17, 2016 29.47 29.89 29.44 29.83 64,674 +0.41(+1.39%)
Mar 16, 2016 28.81 29.46 28.76 29.42 177,481 +0.39(+1.35%)
Mar 15, 2016 29.00 29.04 28.89 29.03 46,299 -0.19(-0.66%)
Mar 14, 2016 29.24 29.30 29.13 29.23 55,081 -0.08(-0.26%)
Mar 11, 2016 29.15 29.35 29.14 29.30 225,100 +0.53(+1.84%)
Mar 10, 2016 28.97 28.98 28.53 28.77 137,233 +0.08(+0.27%)
Mar 09, 2016 28.62 28.85 28.62 28.69 506,734 +0.18(+0.62%)
Mar 08, 2016 28.62 28.69 28.50 28.52 1,633,513 -0.20(-0.70%)
Mar 07, 2016 28.45 28.79 28.39 28.72 170,986 +0.03(+0.11%)
Mar 04, 2016 28.59 28.80 28.47 28.69 101,277 +0.26(+0.92%)
Mar 03, 2016 28.23 28.44 28.17 28.43 161,424 +0.29(+1.04%)
Mar 02, 2016 27.94 28.19 27.82 28.13 144,344 -0.07(-0.25%)
Mar 01, 2016 28.13 28.20 27.97 28.20 469,922 +0.52(+1.89%)
Feb 29, 2016 27.65 27.91 27.65 27.68 70,551 -0.03(-0.11%)
Feb 26, 2016 28.06 28.06 27.69 27.71 150,079 -0.32(-1.15%)
Feb 25, 2016 27.81 28.03 27.72 28.03 208,914 +0.28(+1.03%)
Feb 24, 2016 27.32 27.78 27.32 27.75 71,501 +0.06(+0.22%)
Feb 23, 2016 27.86 27.87 27.66 27.69 90,373 -0.29(-1.04%)
Feb 22, 2016 27.84 28.03 27.84 27.98 133,817 +0.35(+1.25%)
Feb 19, 2016 27.53 27.63 27.43 27.63 89,465 -0.04(-0.14%)
Feb 18, 2016 27.71 27.76 27.58 27.67 132,024 +0.13(+0.47%)
Feb 17, 2016 27.33 27.59 27.28 27.54 1,420,294 +0.36(+1.33%)
Feb 16, 2016 27.13 27.18 26.91 27.18 203,581 +0.46(+1.73%)
Feb 12, 2016 26.63 26.72 26.72 26.72 117,413 +0.23(+0.87%)
Feb 11, 2016 26.49 26.66 26.28 26.49 158,161 -0.40(-1.49%)
Feb 10, 2016 26.99 27.07 26.74 26.89 254,937 -0.02(-0.06%)
Feb 09, 2016 26.69 27.03 26.69 26.90 137,887 -0.13(-0.48%)
Feb 08, 2016 27.16 27.26 26.80 27.03 81,511 -0.49(-1.79%)
Feb 05, 2016 27.65 27.65 27.46 27.53 99,169 -0.25(-0.91%)
Feb 04, 2016 27.70 27.91 27.66 27.78 267,005 +0.04(+0.14%)
Feb 03, 2016 27.47 27.77 27.19 27.74 354,182 +0.58(+2.15%)
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.