iShares Global Infrastructure
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Mar 2024 |
USD |
30.3 |
30.373 |
30.195 |
30.32 |
30.32 |
+0.08 (+0.26%)
|
16,983 |
| 19 Mar 2024 |
USD |
30.27 |
30.28 |
30.08 |
30.24 |
30.24 |
-0.005 (-0.02%)
|
6,299 |
| 18 Mar 2024 |
USD |
30.09 |
30.285 |
30.09 |
30.245 |
30.245 |
+0.025 (+0.08%)
|
9,640 |
| 15 Mar 2024 |
USD |
30.185 |
30.335 |
30.185 |
30.22 |
30.22 |
+0.07 (+0.23%)
|
17,409 |
| 14 Mar 2024 |
USD |
30.505 |
30.565 |
30.1264 |
30.15 |
30.15 |
-0.275 (-0.90%)
|
11,686 |
| 13 Mar 2024 |
USD |
30.575 |
30.58 |
30.4147 |
30.425 |
30.425 |
+0.085 (+0.28%)
|
3,180 |
| 12 Mar 2024 |
USD |
30.51 |
30.605 |
30.34 |
30.34 |
30.34 |
-0.095 (-0.31%)
|
7,197 |
| 11 Mar 2024 |
USD |
30.52 |
30.52 |
30.315 |
30.435 |
30.435 |
-0.03 (-0.10%)
|
26,977 |
| 8 Mar 2024 |
USD |
30.345 |
30.475 |
30.32 |
30.465 |
30.465 |
+0.095 (+0.31%)
|
4,263 |
| 7 Mar 2024 |
USD |
30.21 |
30.42 |
30.21 |
30.37 |
30.37 |
+0.115 (+0.38%)
|
27,565 |
| 6 Mar 2024 |
USD |
30.18 |
30.33 |
30.09 |
30.255 |
30.255 |
+0.01 (+0.03%)
|
4,901 |
| 5 Mar 2024 |
USD |
29.895 |
30.27 |
29.89 |
30.245 |
30.245 |
+0.335 (+1.12%)
|
340,564 |
| 4 Mar 2024 |
USD |
29.715 |
29.92 |
29.69 |
29.91 |
29.91 |
+0.24 (+0.81%)
|
9,805 |
| 1 Mar 2024 |
USD |
29.79 |
29.79 |
29.54 |
29.67 |
29.67 |
-0.095 (-0.32%)
|
5,246 |
| 29 Feb 2024 |
USD |
29.63 |
29.85 |
29.625 |
29.765 |
29.765 |
+0.135 (+0.46%)
|
53,938 |
| 28 Feb 2024 |
USD |
29.595 |
29.74 |
29.57 |
29.63 |
29.63 |
-0.07 (-0.24%)
|
7,435 |
| 27 Feb 2024 |
USD |
29.64 |
29.72 |
29.595 |
29.7 |
29.7 |
+0.015 (+0.05%)
|
58,946 |
| 26 Feb 2024 |
USD |
29.94 |
29.955 |
29.685 |
29.685 |
29.685 |
-0.265 (-0.88%)
|
18,121 |
| 23 Feb 2024 |
USD |
29.865 |
30.03 |
29.755 |
29.95 |
29.95 |
+0.225 (+0.76%)
|
10,330 |
| 22 Feb 2024 |
USD |
30.015 |
30.015 |
29.695 |
29.725 |
29.725 |
-0.07 (-0.23%)
|
1,574 |
| 21 Feb 2024 |
USD |
29.56 |
29.795 |
29.56 |
29.795 |
29.795 |
+0.18 (+0.61%)
|
1,518 |
| 20 Feb 2024 |
USD |
29.53 |
29.73 |
29.5269 |
29.615 |
29.615 |
+0.085 (+0.29%)
|
3,803 |
| 19 Feb 2024 |
USD |
29.515 |
29.585 |
29.475 |
29.53 |
29.53 |
+0.02 (+0.07%)
|
3,059 |
| 16 Feb 2024 |
USD |
29.625 |
29.625 |
29.36 |
29.51 |
29.51 |
+0.163 (+0.55%)
|
6,509 |
| 15 Feb 2024 |
USD |
29.265 |
29.5 |
29.22 |
29.3475 |
29.3475 |
+0.113 (+0.38%)
|
28,628 |
| 14 Feb 2024 |
USD |
29.26 |
29.275 |
29.16 |
29.235 |
29.235 |
+0.155 (+0.53%)
|
4,876 |
| 13 Feb 2024 |
USD |
29.725 |
29.725 |
29.03 |
29.08 |
29.08 |
-0.463 (-1.57%)
|
969 |
| 12 Feb 2024 |
USD |
29.4 |
29.57 |
29.395 |
29.5425 |
29.5425 |
+0.247 (+0.84%)
|
45,832 |
| 9 Feb 2024 |
USD |
29.15 |
29.41 |
29.15 |
29.295 |
29.295 |
+0.043 (+0.15%)
|
16,478 |
| 8 Feb 2024 |
USD |
29.515 |
29.545 |
29.2525 |
29.2525 |
29.2525 |
-0.282 (-0.96%)
|
9,356 |
