MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IGF — iShares Global Infrastructure ETF
NasdaqiShares Global Infrastructure ETF
$61.76
+0.45(+0.73%)
- O
- 61.57
- H
- 61.98
- L
- 61.46
- V
- 846.31K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$61.76
Period Return+10.96%
Period High$69.60
Period Low$55.09
Avg Daily Volume836.5K
Total Trading Days365
IGF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $61.57 | $61.98 | $61.46 | $61.76 | +$0.45 | +0.73% | 846,311 | $61.70 | $61.46 $61.98 |
| Oct 1, 2026 | $61.31 | $61.35 | $60.91 | $61.31 | $-0.25 | -0.41% | 1,379,343 | $61.11 | $60.91 $61.35 |
| Sep 30, 2026 | $62.14 | $62.22 | $61.48 | $61.56 | $-0.30 | -0.48% | 2,841,624 | $61.73 | $61.48 $62.22 |
| Sep 29, 2026 | $61.74 | $61.97 | $61.52 | $61.86 | $-0.16 | -0.26% | 881,210 | $61.71 | $61.52 $61.97 |
| Sep 28, 2026 | $62.28 | $62.30 | $61.91 | $62.02 | $-0.36 | -0.58% | 1,342,607 | $62.09 | $61.91 $62.30 |
| Sep 25, 2026 | $62.44 | $62.44 | $62.04 | $62.38 | +$0.16 | +0.26% | 1,401,738 | $62.29 | $62.04 $62.44 |
| Sep 24, 2026 | $62.46 | $62.50 | $62.09 | $62.22 | $-0.15 | -0.24% | 494,251 | $62.27 | $62.09 $62.50 |
| Sep 23, 2026 | $62.95 | $62.95 | $62.35 | $62.37 | $-0.92 | -1.45% | 992,001 | $62.57 | $62.35 $62.95 |
| Sep 22, 2026 | $63.43 | $63.60 | $63.24 | $63.29 | $-0.04 | -0.06% | 1,232,039 | $63.37 | $63.24 $63.60 |
| Sep 21, 2026 | $63.29 | $63.49 | $63.02 | $63.33 | +$0.16 | +0.25% | 1,005,565 | $63.33 | $63.02 $63.49 |
| Sep 18, 2026 | $63.09 | $63.31 | $62.97 | $63.17 | $-0.43 | -0.68% | 960,380 | $63.22 | $62.97 $63.31 |
| Sep 17, 2026 | $63.52 | $63.65 | $63.36 | $63.60 | +$0.61 | +0.97% | 692,960 | $63.54 | $63.36 $63.65 |
| Sep 16, 2026 | $63.32 | $63.56 | $62.71 | $62.99 | $-0.13 | -0.21% | 863,362 | $63.23 | $62.71 $63.56 |
| Sep 15, 2026 | $63.54 | $63.55 | $63.11 | $63.12 | $-0.27 | -0.43% | 1,213,165 | $63.25 | $63.11 $63.55 |
| Sep 14, 2026 | $63.63 | $63.78 | $63.32 | $63.39 | $-0.66 | -1.03% | 675,189 | $63.51 | $63.32 $63.78 |
| Sep 11, 2026 | $64.36 | $64.50 | $63.97 | $64.05 | $-0.01 | -0.02% | 520,123 | $64.14 | $63.97 $64.50 |
| Sep 10, 2026 | $64.46 | $64.65 | $64.06 | $64.06 | $-0.71 | -1.10% | 590,161 | $64.26 | $64.06 $64.65 |
| Sep 9, 2026 | $65.30 | $65.43 | $64.70 | $64.77 | $-0.48 | -0.74% | 543,179 | $64.91 | $64.70 $65.43 |
| Sep 8, 2026 | $64.92 | $65.47 | $64.92 | $65.25 | +$0.17 | +0.26% | 590,603 | $65.28 | $64.92 $65.47 |
| Sep 4, 2026 | $64.87 | $65.21 | $64.86 | $65.08 | +$0.07 | +0.11% | 374,700 | $65.05 | $64.86 $65.21 |
| Sep 3, 2026 | $64.98 | $65.22 | $64.77 | $65.01 | +$0.23 | +0.36% | 481,750 | $65.04 | $64.77 $65.22 |
| Sep 2, 2026 | $64.63 | $64.78 | $64.20 | $64.78 | $-0.01 | -0.02% | 1,071,486 | $64.61 | $64.20 $64.78 |
| Sep 1, 2026 | $64.83 | $65.13 | $64.53 | $64.79 | $-0.35 | -0.54% | 818,491 | $64.76 | $64.53 $65.13 |
| Aug 31, 2026 | $65.00 | $65.20 | $64.86 | $65.14 | +$0.18 | +0.28% | 1,852,539 | $65.09 | $64.86 $65.20 |
| Aug 28, 2026 | $65.59 | $65.65 | $64.89 | $64.96 | $-0.64 | -0.98% | 884,736 | $65.09 | $64.89 $65.65 |
| Aug 27, 2026 | $65.74 | $65.74 | $65.27 | $65.60 | $-0.60 | -0.91% | 613,124 | $65.55 | $65.27 $65.74 |
| Aug 26, 2026 | $65.87 | $66.34 | $65.73 | $66.20 | +$0.34 | +0.52% | 552,651 | $66.17 | $65.73 $66.34 |
| Aug 25, 2026 | $65.74 | $66.02 | $65.53 | $65.86 | +$0.34 | +0.52% | 385,311 | $65.83 | $65.53 $66.02 |
| Aug 24, 2026 | $65.45 | $65.57 | $65.13 | $65.52 | +$0.11 | +0.17% | 599,268 | $65.41 | $65.13 $65.57 |
| Aug 21, 2026 | $66.16 | $66.20 | $65.36 | $65.41 | $-0.40 | -0.61% | 497,632 | $65.59 | $65.36 $66.20 |