Market data

Select a section

IShares Global Infrastructure Ucits ETF USD (Dist)

(IDIN)
Sector: n/a
$33.02
$0.49 1.49
Last updated: 17:00:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $32.87 $33.02 $32.87 $33.02 1,237
16/01/2025 $32.25 $32.54 $32.16 $32.21 4,400
15/01/2025 $31.91 $32.45 $31.91 $32.21 13,746
14/01/2025 $31.72 $31.73 $31.60 $31.73 9,485
13/01/2025 $31.42 $31.51 $31.39 $31.43 5,871
10/01/2025 $32.13 $32.13 $31.64 $31.64 9,135
09/01/2025 $32.09 $32.24 $32.09 $32.21 2,897
08/01/2025 $32.19 $32.25 $32.01 $32.16 3,245
07/01/2025 $32.20 $32.48 $32.20 $32.30 9,397
06/01/2025 $32.49 $32.62 $32.29 $32.44 53,872
03/01/2025 $32.40 $32.58 $32.37 $32.58 6,344
02/01/2025 $32.63 $32.63 $32.32 $32.44 8,860
01/01/2025 $32.29 $32.39 $32.34 $32.34 23
31/12/2024 $32.29 $32.39 $32.34 $32.34 23
30/12/2024 $32.29 $32.38 $32.05 $32.15 1,833
27/12/2024 $32.60 $32.60 $32.25 $32.38 2,590
26/12/2024 $32.27 $32.37 $32.27 $32.29 1,406
25/12/2024 $32.27 $32.37 $32.27 $32.29 1,406
24/12/2024 $32.27 $32.37 $32.27 $32.29 1,406
23/12/2024 $32.17 $32.18 $31.86 $32.03 3,127
20/12/2024 $31.64 $32.07 $31.59 $32.07 14,060
19/12/2024 $31.98 $31.98 $31.78 $31.82 2,796
18/12/2024 $32.49 $32.57 $32.37 $32.38 34,868
17/12/2024 $32.52 $32.55 $32.44 $32.52 12,219
16/12/2024 $32.94 $32.94 $32.74 $32.74 18,225
13/12/2024 $33.02 $33.04 $32.89 $32.99 13,060
12/12/2024 $33.03 $33.07 $32.98 $33.05 7,866
11/12/2024 $33.26 $33.36 $33.11 $33.11 119,314
10/12/2024 $33.34 $33.41 $33.14 $33.29 3,712
09/12/2024 $33.71 $33.76 $33.66 $33.67 1,944
06/12/2024 $34.04 $34.10 $33.73 $33.73 8,669
05/12/2024 $33.98 $34.09 $33.87 $34.05 14,421
04/12/2024 $33.92 $33.96 $33.86 $33.85 4,134
03/12/2024 $34.26 $34.30 $34.17 $34.17 23,009
02/12/2024 $34.54 $34.65 $34.12 $34.19 16,751
29/11/2024 $34.66 $34.71 $34.60 $34.69 10,815
28/11/2024 $34.59 $34.67 $34.59 $34.62 2,480
27/11/2024 $34.50 $34.69 $34.48 $34.69 59,408
26/11/2024 $34.20 $34.37 $34.07 $34.33 2,393
25/11/2024 $34.41 $34.57 $34.35 $34.35 10,142
22/11/2024 $34.32 $34.42 $34.32 $34.10 3,161
21/11/2024 $33.97 $34.11 $33.88 $34.10 2,110
20/11/2024 $33.94 $34.00 $33.78 $33.78 3,950
19/11/2024 $33.87 $33.91 $33.63 $33.85 9,596
18/11/2024 $33.53 $33.80 $33.50 $33.76 2,164
15/11/2024 $33.20 $33.53 $33.20 $33.46 8,757
14/11/2024 $33.45 $33.60 $33.39 $33.46 67,919
13/11/2024 $33.72 $33.78 $33.65 $33.65 7,128
12/11/2024 $33.99 $34.09 $33.82 $33.83 58,494
11/11/2024 $34.05 $34.23 $34.02 $34.22 1,341
08/11/2024 $33.71 $33.96 $33.65 $33.81 2,190
07/11/2024 $33.84 $33.89 $33.57 $33.78 20,485
06/11/2024 $33.92 $33.99 $33.41 $33.40 11,797
05/11/2024 $33.35 $33.60 $33.33 $33.58 8,735
04/11/2024 $33.19 $33.48 $33.19 $33.28 13,845
01/11/2024 $33.56 $33.86 $33.53 $33.53 15,503
31/10/2024 $33.57 $33.78 $33.52 $33.70 106,950
30/10/2024 $33.28 $33.74 $33.28 $33.67 3,161
29/10/2024 $33.99 $34.01 $33.61 $33.67 9,021
28/10/2024 $33.81 $34.07 $33.81 $34.06 477
25/10/2024 $34.18 $34.18 $34.04 $34.04 312
24/10/2024 $34.66 $34.66 $34.20 $34.26 2,098
23/10/2024 $34.29 $34.37 $34.27 $34.26 4,663
22/10/2024 $34.23 $34.32 $34.13 $34.24 11,870
21/10/2024 $34.56 $34.68 $34.27 $34.27 3,521
18/10/2024 $34.46 $34.57 $34.45 $34.56 318
17/10/2024 $34.72 $34.72 $34.52 $34.51 3,600
16/10/2024 $34.28 $34.65 $34.28 $34.60 11,016
15/10/2024 $34.26 $34.48 $34.22 $34.35 1,554
14/10/2024 $33.90 $34.29 $33.85 $34.29 1,804
11/10/2024 $33.68 $33.88 $33.62 $33.88 3,567
10/10/2024 $33.68 $33.74 $33.63 $33.74 29,644
09/10/2024 $33.68 $33.77 $33.59 $33.72 3,358
08/10/2024 $33.67 $33.81 $33.67 $33.81 10,704
07/10/2024 $34.08 $34.09 $33.88 $33.88 10,846
04/10/2024 $34.25 $34.31 $33.96 $34.04 5,709
03/10/2024 $34.34 $34.47 $34.23 $34.28 21,251
02/10/2024 $34.49 $34.56 $34.34 $34.40 8,106
01/10/2024 $34.37 $34.53 $34.31 $34.53 19,407
30/09/2024 $34.37 $34.38 $34.25 $34.35 70,812
27/09/2024 $34.18 $34.58 $34.17 $34.58 13,342
26/09/2024 $34.36 $34.37 $34.26 $34.33 11,143
25/09/2024 $34.44 $34.48 $34.30 $34.34 7,609
24/09/2024 $34.55 $34.55 $34.42 $34.52 726
23/09/2024 $34.30 $34.41 $34.23 $34.41 5,415
20/09/2024 $34.04 $34.14 $34.00 $34.08 40,720
19/09/2024 $34.42 $34.52 $34.19 $34.36 20,349
18/09/2024 $34.57 $34.57 $34.36 $34.36 8,134
17/09/2024 $34.59 $34.69 $34.56 $34.58 6,918
16/09/2024 $34.40 $34.52 $34.32 $34.42 3,293
13/09/2024 $34.06 $34.21 $34.06 $33.88 29,174
12/09/2024 $33.89 $33.97 $33.85 $33.65 76,190
11/09/2024 $33.94 $34.00 $33.52 $34.03 15,619
10/09/2024 $33.93 $34.04 $33.87 $34.03 8,304
09/09/2024 $33.62 $33.82 $33.62 $33.80 3,189
06/09/2024 $33.91 $33.98 $33.66 $33.66 15,008
05/09/2024 $34.00 $34.09 $33.92 $33.94 7,755
04/09/2024 $33.74 $33.96 $33.74 $33.92 666
03/09/2024 $33.54 $33.72 $33.50 $33.72 2,026
02/09/2024 $33.54 $33.63 $33.51 $33.35 2,221
30/08/2024 $33.44 $33.54 $33.34 $33.35 15,689
29/08/2024 $33.37 $33.42 $33.18 $33.24 60,040
28/08/2024 $33.39 $33.53 $33.34 $33.45 2,719
27/08/2024 $33.37 $33.42 $33.33 $33.33 25,932
26/08/2024 $33.10 $33.10 $32.89 $32.97 19,126
23/08/2024 $33.10 $33.10 $32.89 $32.97 19,126
22/08/2024 $33.10 $33.10 $32.89 $32.97 19,126
21/08/2024 $32.92 $33.08 $32.92 $33.08 15,107
20/08/2024 $32.99 $33.04 $32.91 $32.92 16,645
19/08/2024 $32.67 $32.90 $32.55 $32.67 2,215
16/08/2024 $32.64 $32.67 $32.56 $32.67 2,627
15/08/2024 $32.78 $32.84 $32.78 $32.81 4,467
14/08/2024 $32.63 $32.80 $32.63 $32.80 9,217
13/08/2024 $32.62 $32.62 $32.49 $32.61 3,362
12/08/2024 $32.44 $32.53 $32.37 $32.47 4,824
09/08/2024 $32.53 $32.66 $32.27 $32.43 32,576
08/08/2024 $32.38 $32.60 $32.28 $32.54 20,400
07/08/2024 $32.41 $32.77 $32.41 $32.77 7,400
06/08/2024 $32.14 $32.42 $31.99 $32.28 7,161
05/08/2024 $32.80 $32.95 $32.06 $32.47 21,806
02/08/2024 $32.51 $33.00 $32.47 $32.47 15,475
01/08/2024 $32.50 $32.70 $32.46 $32.61 13,751
31/07/2024 $32.62 $32.64 $32.41 $32.47 46,820
30/07/2024 $32.19 $32.28 $32.19 $32.24 1,450
29/07/2024 $32.15 $32.22 $32.03 $32.06 21,594
26/07/2024 $31.79 $32.03 $31.79 $31.86 10,889
25/07/2024 $31.77 $31.97 $31.77 $31.86 2,227
24/07/2024 $31.67 $31.84 $31.56 $31.83 19,320
23/07/2024 $31.99 $32.01 $31.81 $31.81 6,565
22/07/2024 $31.82 $32.02 $31.80 $31.99 18,915
19/07/2024 $31.83 $31.85 $31.65 $31.67 20,861
18/07/2024 $31.88 $32.11 $31.81 $32.05 2,688

Market data

Select a section