Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
iShares Global Infrastructure Index ETF (CIF)
iShares Global Infrastructure Index ETF (CIF) Historical

CIF iShares Global Infrastructure Index ETF

43.20

-0.13 (-0.30%)

Jul 19 2024 - Closed

Delayed by 15 minutes

CIF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	43.20	-0.13	-0.30%	43.36	43.39	43.18	8,190
Jul 18 2024	43.33	-0.12	-0.28%	43.44	43.68	43.20	5,524
Jul 17 2024	43.45	-0.49	-1.12%	43.79	43.79	43.42	11,950
Jul 16 2024	43.94	0.63	1.45%	43.63	43.94	43.53	5,773
Jul 15 2024	43.31	-0.01	-0.02%	43.45	43.53	43.31	3,590
Jul 12 2024	43.32	0.21	0.49%	43.39	43.46	43.32	6,886
Jul 11 2024	43.11	0.52	1.22%	43.03	43.11	42.83	4,222
Jul 10 2024	42.59	0.43	1.02%	42.205	42.59	42.205	8,430
Jul 09 2024	42.16	-0.13	-0.31%	42.30	42.37	42.15	8,474
Jul 08 2024	42.29	0.03	0.07%	42.35	42.35	42.20	12,496
Jul 05 2024	42.26	-0.35	-0.82%	42.68	42.69	42.22	5,343
Jul 04 2024	42.61	0.08	0.19%	42.53	42.61	42.53	1,932
Jul 03 2024	42.53	0.50	1.19%	42.40	42.64	42.40	7,635
Jul 02 2024	42.03	-0.24	-0.57%	42.39	42.39	41.87	12,206
Jun 28 2024	42.27	-0.23	-0.54%	42.56	42.72	42.18	20,167
Jun 27 2024	42.50	0.12	0.28%	42.48	42.50	42.33	4,718
Jun 26 2024	42.38	-0.11	-0.26%	42.48	42.48	42.22	17,044
Jun 25 2024	42.49	-0.58	-1.35%	42.50	42.50	42.29	8,014
Jun 24 2024	43.07	0.21	0.49%	43.02	43.13	42.98	5,570
Jun 21 2024	42.86	0.19	0.45%	42.92	42.92	42.68	4,975
Jun 20 2024	42.67	-0.17	-0.40%	42.82	43.06	42.66	28,894
Jun 19 2024	42.84	-0.03	-0.07%	43.01	43.01	42.72	4,202
Jun 18 2024	42.87	0.35	0.82%	42.55	42.89	42.45	5,683
Jun 17 2024	42.52	-0.06	-0.14%	42.74	42.74	42.41	5,125
Jun 14 2024	42.58	-0.48	-1.11%	42.85	42.86	42.50	7,771
Jun 13 2024	43.06	-0.15	-0.35%	43.24	43.24	42.83	14,819
Jun 12 2024	43.21	0.05	0.12%	43.20	43.38	43.20	7,003
Jun 11 2024	43.16	-0.13	-0.30%	43.14	43.20	42.91	6,944
Jun 10 2024	43.29	0.20	0.46%	43.07	43.37	43.00	16,223
Jun 07 2024	43.09	-0.27	-0.62%	43.43	43.43	43.00	8,161
Jun 06 2024	43.36	-0.14	-0.32%	43.49	43.64	43.30	10,939
Jun 05 2024	43.50	0.50	1.16%	43.17	43.57	43.17	11,382
Jun 04 2024	43.00	-0.14	-0.32%	43.04	43.08	42.97	6,475
Jun 03 2024	43.14	-0.48	-1.10%	43.66	43.66	42.98	5,425
May 31 2024	43.62	0.03	0.07%	43.66	43.66	43.25	5,318
May 30 2024	43.59	0.23	0.53%	43.44	43.63	43.35	2,982
May 29 2024	43.36	-0.34	-0.78%	43.39	43.39	43.36	7,241
May 28 2024	43.70	-0.48	-1.09%	44.10	44.10	43.67	5,901
May 27 2024	44.18	0.11	0.25%	44.08	44.20	44.08	5,209
May 24 2024	44.07	0.33	0.75%	43.78	44.15	43.78	984
May 23 2024	43.74	-0.41	-0.93%	44.29	44.29	43.66	2,551
May 22 2024	44.15	-0.47	-1.05%	44.62	44.62	44.10	22,297
May 21 2024	44.62	0.46	1.04%	44.46	44.62	44.45	3,782
May 17 2024	44.16	-0.05	-0.11%	44.41	44.41	44.12	762
May 16 2024	44.21	-0.20	-0.45%	44.54	44.54	44.20	3,836
May 15 2024	44.41	0.53	1.21%	44.32	44.41	44.32	1,400
May 14 2024	43.88	0.13	0.30%	43.75	43.88	43.75	2,606
May 13 2024	43.75	-0.06	-0.14%	43.81	43.99	43.75	1,558
May 10 2024	43.81	0.10	0.23%	43.84	43.84	43.75	2,351
May 09 2024	43.71	0.20	0.46%	43.34	43.75	43.34	2,657
May 08 2024	43.51	0.59	1.37%	42.89	43.51	42.89	13,490
May 07 2024	42.92	0.48	1.13%	42.76	42.99	42.76	3,401
May 06 2024	42.44	0.37	0.88%	42.39	42.46	42.25	6,314
May 03 2024	42.07	0.23	0.55%	42.26	42.26	42.06	5,695
May 02 2024	41.84	0.46	1.11%	41.75	41.88	41.65	2,805
May 01 2024	41.38	-0.15	-0.36%	41.34	41.50	41.25	6,602
Apr 30 2024	41.53	-0.31	-0.74%	41.66	41.76	41.49	26,357
Apr 29 2024	41.84	0.41	0.99%	41.60	41.84	41.60	3,700
Apr 26 2024	41.43	0.00	0.00%	41.43	41.43	41.43	0
Apr 25 2024	41.43	0.03	0.07%	41.09	41.45	41.09	1,925
Apr 24 2024	41.40	0.13	0.31%	41.36	41.40	41.27	31,618
Apr 23 2024	41.27	0.37	0.90%	41.00	41.30	40.90	7,463

iShares Global Infrastru...

Excelerate Energy

Allegiant Travel

Vanguard Ftse Developed ...

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