Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Europe
EU
iShares Global Infrastructure UCITS ETF (INFR)
iShares Global Infrastructure UCITS ETF (INFR) Historical

INFR iShares Global Infrastructure UCITS ETF

28.32

-0.03 (-0.11%)

Jul 04 2024 - Closed

Delayed by 15 minutes

INFR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 03 2024	28.35	0.16	0.57%	28.15	28.35	28.15	728
Jul 02 2024	28.19	-0.03	-0.09%	28.125	28.245	28.12	1,315
Jul 01 2024	28.215	-0.15	-0.51%	28.31	28.365	28.215	1,435
Jun 28 2024	28.36	-0.04	-0.14%	28.505	28.565	28.36	682
Jun 27 2024	28.40	0.02	0.09%	28.38	28.405	28.38	1,400
Jun 26 2024	28.375	-0.08	-0.26%	28.44	28.46	28.375	641
Jun 25 2024	28.45	-0.19	-0.65%	28.655	28.655	28.45	60
Jun 24 2024	28.635	0.11	0.37%	28.415	28.65	28.36	1,972
Jun 21 2024	28.53	0.14	0.48%	28.39	28.53	28.39	247
Jun 20 2024	28.395	0.27	0.98%	28.165	28.395	28.165	1,636
Jun 19 2024	28.12	-0.12	-0.41%	28.185	28.185	28.105	1,414
Jun 18 2024	28.235	-0.06	-0.19%	28.13	28.235	28.085	8,102
Jun 17 2024	28.29	-0.06	-0.21%	28.475	28.48	28.22	3,414
Jun 14 2024	28.35	0.08	0.27%	28.425	28.475	28.35	2,379
Jun 13 2024	28.275	-0.03	-0.11%	28.255	28.30	28.24	7,033
Jun 12 2024	28.305	-0.25	-0.88%	28.50	28.545	28.305	1,506
Jun 11 2024	28.555	-0.03	-0.10%	28.66	28.66	28.485	692
Jun 10 2024	28.585	0.00	0.00%	28.53	28.65	28.435	5,312
Jun 07 2024	28.585	-0.02	-0.05%	28.55	28.585	28.47	1,703
Jun 06 2024	28.60	0.02	0.07%	28.555	28.60	28.50	1,632
Jun 05 2024	28.58	0.10	0.37%	28.64	28.685	28.505	2,709
Jun 04 2024	28.475	-0.21	-0.73%	28.53	28.545	28.435	449
Jun 03 2024	28.685	0.13	0.44%	28.935	29.02	28.685	4,386
May 31 2024	28.56	0.36	1.26%	28.35	28.56	28.31	1,412
May 30 2024	28.205	0.08	0.28%	28.095	28.205	28.03	2,615
May 29 2024	28.125	-0.30	-1.04%	28.20	28.26	28.125	748
May 28 2024	28.42	-0.09	-0.32%	28.39	28.46	28.39	3,745
May 27 2024	28.51	-0.01	-0.04%	28.495	28.525	28.465	14,903
May 24 2024	28.52	-0.12	-0.42%	28.505	28.53	28.455	2,409
May 23 2024	28.64	-0.43	-1.48%	29.00	29.00	28.63	1,934
May 22 2024	29.07	-0.10	-0.33%	29.13	29.13	29.07	592
May 21 2024	29.165	-0.07	-0.22%	29.145	29.18	29.06	626
May 20 2024	29.23	0.07	0.24%	29.175	29.23	29.16	552
May 17 2024	29.16	-0.02	-0.07%	29.17	29.205	29.12	62
May 16 2024	29.18	-0.13	-0.44%	29.07	29.18	29.04	623
May 15 2024	29.31	0.20	0.69%	29.13	29.325	29.13	3,971
May 14 2024	29.11	0.00	0.00%	29.135	29.235	29.11	443
May 13 2024	29.11	-0.07	-0.24%	29.185	29.21	29.11	1,676
May 10 2024	29.18	0.11	0.36%	29.195	29.27	29.18	848
May 09 2024	29.075	0.17	0.59%	28.945	29.075	28.92	2,821
May 08 2024	28.905	0.17	0.59%	28.81	28.92	28.805	18,904
May 07 2024	28.735	0.20	0.68%	28.66	28.75	28.66	15,230
May 06 2024	28.54	0.09	0.30%	28.62	28.685	28.54	80,279
May 03 2024	28.455	0.10	0.37%	28.485	28.65	28.455	9,896
May 02 2024	28.35	0.17	0.59%	28.36	28.43	28.335	3,553
Apr 30 2024	28.185	-0.16	-0.56%	28.355	28.36	28.14	4,670
Apr 29 2024	28.345	0.05	0.19%	28.275	28.39	28.18	1,345
Apr 26 2024	28.29	0.26	0.93%	28.245	28.33	28.205	8,612
Apr 25 2024	28.03	-0.10	-0.36%	28.21	28.23	28.03	2,126
Apr 24 2024	28.13	-0.24	-0.83%	28.345	28.345	28.09	2,566
Apr 23 2024	28.365	0.16	0.57%	28.37	28.395	28.25	2,893
Apr 22 2024	28.205	0.24	0.86%	28.115	28.205	28.095	1,294
Apr 19 2024	27.965	0.25	0.92%	27.625	27.965	27.625	113
Apr 18 2024	27.71	0.28	1.00%	27.655	27.71	27.62	2,786
Apr 17 2024	27.435	-0.04	-0.15%	27.425	27.56	27.425	1,859
Apr 16 2024	27.475	-0.49	-1.73%	27.77	27.775	27.45	5,755
Apr 15 2024	27.96	-0.14	-0.48%	28.105	28.15	27.96	3,867
Apr 12 2024	28.095	0.23	0.83%	28.105	28.16	28.095	8,495
Apr 11 2024	27.865	-0.15	-0.52%	28.06	28.07	27.865	2,985
Apr 10 2024	28.01	-0.08	-0.28%	28.295	28.31	27.915	10,164
Apr 09 2024	28.09	0.05	0.18%	28.04	28.09	28.04	206
Apr 08 2024	28.04	0.10	0.36%	27.965	28.055	27.955	498
Apr 05 2024	27.94	-0.21	-0.75%	28.045	28.07	27.94	5,894

iShares Global Infrastru...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions