IShares Global Infrastructure Ucits ETF USD (Dist)
(IDIN)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$31.64
|
$31.97
|
$31.64
|
$31.88
|
22,879
|
|
16/07/2024
|
$31.39
|
$31.56
|
$31.39
|
$31.56
|
334
|
|
15/07/2024
|
$31.84
|
$31.84
|
$31.41
|
$31.44
|
4,741
|
|
12/07/2024
|
$31.50
|
$31.74
|
$31.48
|
$31.72
|
25,968
|
|
11/07/2024
|
$30.86
|
$31.42
|
$30.86
|
$31.42
|
30,981
|
|
10/07/2024
|
$30.51
|
$30.66
|
$30.51
|
$30.65
|
5,512
|
|
09/07/2024
|
$30.52
|
$30.59
|
$30.41
|
$30.45
|
20,153
|
|
08/07/2024
|
$30.54
|
$30.63
|
$30.46
|
$30.49
|
35,782
|
|
05/07/2024
|
$30.66
|
$30.66
|
$30.50
|
$30.58
|
3,165
|
|
04/07/2024
|
$30.62
|
$30.64
|
$30.56
|
$30.63
|
11,578
|
|
03/07/2024
|
$30.32
|
$30.69
|
$30.27
|
$30.60
|
3,024
|
|
02/07/2024
|
$30.20
|
$30.35
|
$30.18
|
$30.31
|
101,367
|
|
01/07/2024
|
$30.45
|
$30.52
|
$30.24
|
$30.24
|
206,926
|
|
28/06/2024
|
$30.48
|
$30.60
|
$30.37
|
$30.38
|
237,396
|
|
27/06/2024
|
$30.44
|
$30.50
|
$30.23
|
$30.50
|
35,522
|
|
26/06/2024
|
$30.39
|
$30.44
|
$30.20
|
$30.34
|
43,596
|
|
25/06/2024
|
$30.63
|
$30.70
|
$30.34
|
$30.34
|
11,492
|
|
24/06/2024
|
$30.41
|
$30.78
|
$30.35
|
$30.73
|
12,417
|
|
21/06/2024
|
$30.46
|
$30.51
|
$30.39
|
$30.39
|
23,767
|
|
20/06/2024
|
$30.26
|
$30.41
|
$30.24
|
$30.34
|
3,244
|
|
19/06/2024
|
$30.25
|
$30.34
|
$30.22
|
$30.22
|
3,067
|
|
18/06/2024
|
$30.21
|
$30.32
|
$30.12
|
$30.29
|
17,946
|
|
17/06/2024
|
$30.43
|
$30.43
|
$30.22
|
$30.32
|
281,362
|
|
14/06/2024
|
$30.47
|
$30.52
|
$30.25
|
$30.47
|
85,037
|
|
13/06/2024
|
$30.50
|
$30.66
|
$30.40
|
$30.42
|
149,001
|
|
12/06/2024
|
$30.58
|
$30.98
|
$30.46
|
$30.69
|
5,820
|
|
11/06/2024
|
$30.72
|
$30.72
|
$30.57
|
$30.60
|
464
|
|
10/06/2024
|
$30.59
|
$30.77
|
$30.55
|
$30.77
|
56,418
|
|
07/06/2024
|
$31.07
|
$31.17
|
$30.86
|
$30.93
|
7,404
|
|
06/06/2024
|
$31.05
|
$31.16
|
$30.93
|
$31.16
|
52,256
|
|
05/06/2024
|
$31.12
|
$31.20
|
$30.98
|
$31.06
|
22,468
|
|
04/06/2024
|
$31.03
|
$31.15
|
$30.90
|
$30.95
|
8,944
|
|
03/06/2024
|
$31.44
|
$31.53
|
$31.21
|
$31.23
|
11,804
|
|
31/05/2024
|
$30.74
|
$31.01
|
$30.70
|
$31.00
|
4,686
|
|
30/05/2024
|
$30.26
|
$30.57
|
$30.26
|
$30.55
|
6,768
|
|
29/05/2024
|
$30.56
|
$30.67
|
$30.40
|
$30.40
|
1,721
|
|
28/05/2024
|
$30.89
|
$31.01
|
$30.86
|
$30.90
|
21,186
|
|
27/05/2024
|
$30.74
|
$30.96
|
$30.74
|
$30.93
|
224
|