Market data

Select a section

IShares Global Infrastructure Ucits ETF USD (Dist)

(IDIN)
Sector: n/a
$34.01
$-0.37 -1.08
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $34.47 $34.47 $34.28 $34.38 43,364
23/06/2025 $33.94 $34.26 $33.94 $34.24 3,061
20/06/2025 $33.89 $34.16 $33.88 $34.14 22,122
19/06/2025 $33.62 $33.87 $33.62 $33.81 1,756
18/06/2025 $34.04 $34.05 $33.86 $33.92 16,270
17/06/2025 $34.13 $34.14 $33.99 $34.06 19,397
16/06/2025 $34.50 $34.50 $34.34 $34.33 56,958
13/06/2025 $34.42 $34.55 $34.28 $34.42 526
12/06/2025 $34.31 $34.44 $34.20 $34.37 19,987
11/06/2025 $34.24 $34.32 $34.14 $34.14 3,086
10/06/2025 $33.83 $34.30 $33.83 $34.24 10,987
09/06/2025 $34.36 $34.39 $34.13 $34.19 6,730
06/06/2025 $34.42 $34.45 $34.24 $34.29 8,363
05/06/2025 $34.28 $34.31 $34.23 $34.26 11,138
04/06/2025 $34.54 $34.54 $34.43 $34.44 5,061
03/06/2025 $34.41 $34.48 $34.33 $34.40 11,445
02/06/2025 $34.24 $34.40 $34.18 $34.29 15,716
30/05/2025 $34.15 $34.24 $34.05 $34.23 95,915
29/05/2025 $34.03 $34.07 $33.91 $33.99 1,282
28/05/2025 $34.27 $34.30 $33.99 $33.99 17,999
27/05/2025 $34.36 $34.43 $34.30 $34.31 17,802
26/05/2025 $33.91 $34.01 $33.74 $33.88 5,510
23/05/2025 $33.91 $34.01 $33.74 $33.88 5,510
22/05/2025 $34.12 $34.16 $33.80 $33.79 10,856
21/05/2025 $34.58 $34.58 $34.33 $34.33 2,980
20/05/2025 $34.47 $34.62 $34.44 $34.56 4,957
19/05/2025 $34.20 $34.45 $34.20 $34.40 149,772
16/05/2025 $34.22 $34.24 $34.15 $34.24 7,064
15/05/2025 $33.76 $34.01 $33.53 $33.92 54,058
14/05/2025 $33.73 $33.81 $33.48 $33.56 24,300
13/05/2025 $33.99 $33.99 $33.67 $33.81 2,864
12/05/2025 $34.43 $34.55 $33.82 $33.82 23,745
09/05/2025 $34.16 $34.22 $34.07 $34.10 7,001
08/05/2025 $34.36 $34.44 $34.15 $34.25 35,548
07/05/2025 $34.41 $34.42 $34.25 $34.40 17,454
06/05/2025 $34.26 $34.37 $34.13 $34.37 7,348
05/05/2025 $34.29 $34.29 $34.02 $34.15 691
02/05/2025 $34.29 $34.36 $34.08 $34.15 4,354
01/05/2025 $34.12 $34.22 $34.00 $34.22 296
30/04/2025 $34.23 $34.25 $33.75 $34.01 12,312
29/04/2025 $34.02 $34.16 $33.96 $34.12 102,164
28/04/2025 $33.78 $33.93 $33.73 $33.90 24,630
25/04/2025 $34.09 $34.09 $33.71 $33.71 12,328
24/04/2025 $33.78 $33.91 $33.65 $33.89 206,817
23/04/2025 $34.27 $34.29 $33.78 $33.85 2,852
22/04/2025 $33.74 $34.01 $33.55 $34.00 15,677
21/04/2025 $33.54 $33.92 $33.46 $33.92 4,426
18/04/2025 $33.54 $33.92 $33.46 $33.92 4,426
17/04/2025 $33.54 $33.92 $33.46 $33.92 4,426
16/04/2025 $33.54 $33.75 $33.52 $33.75 868
15/04/2025 $33.47 $33.73 $33.45 $33.66 4,098
14/04/2025 $33.07 $33.44 $33.02 $33.38 7,027
11/04/2025 $32.42 $32.61 $32.24 $32.28 9,237
10/04/2025 $32.57 $32.57 $32.18 $32.18 32,032
09/04/2025 $31.26 $31.71 $30.80 $31.00 86,648
08/04/2025 $32.26 $32.29 $32.04 $32.03 6,204
07/04/2025 $31.61 $32.13 $31.25 $31.50 8,686
04/04/2025 $34.08 $34.08 $32.92 $33.06 13,023
03/04/2025 $33.92 $34.51 $33.85 $34.35 32,630
02/04/2025 $33.98 $34.17 $33.88 $34.15 12,729
01/04/2025 $34.01 $34.02 $33.84 $33.96 28,194
31/03/2025 $33.65 $33.93 $33.52 $33.85 9,145
28/03/2025 $33.51 $33.63 $33.51 $33.62 7,412
27/03/2025 $33.64 $33.68 $33.56 $33.63 26,927
26/03/2025 $33.31 $33.58 $33.31 $33.54 20,322
25/03/2025 $33.60 $33.70 $33.35 $33.35 2,565
24/03/2025 $33.64 $33.74 $33.63 $33.71 1,572
21/03/2025 $33.70 $33.74 $33.56 $33.56 1,004
20/03/2025 $33.83 $33.83 $33.70 $33.74 8,430
19/03/2025 $33.61 $33.69 $33.60 $33.60 23,134
18/03/2025 $33.70 $33.80 $33.60 $33.61 10,561
17/03/2025 $33.36 $33.79 $33.36 $33.72 7,362
14/03/2025 $32.73 $33.34 $32.73 $33.31 1,115
13/03/2025 $32.83 $33.08 $32.83 $32.85 8,786
12/03/2025 $32.94 $33.10 $32.78 $32.88 1,400
11/03/2025 $33.44 $33.47 $32.95 $32.99 13,967
10/03/2025 $33.07 $33.33 $33.02 $33.28 7,091
07/03/2025 $32.84 $33.02 $32.75 $32.87 9,869
06/03/2025 $32.97 $32.97 $32.60 $32.81 5,607
05/03/2025 $33.12 $33.18 $32.77 $32.76 8,484
04/03/2025 $33.43 $33.43 $33.16 $33.16 403
03/03/2025 $33.31 $33.56 $33.29 $33.47 8,592
28/02/2025 $32.96 $33.17 $32.91 $33.09 209,540
27/02/2025 $33.22 $33.22 $32.96 $33.01 196,108
26/02/2025 $33.05 $33.17 $33.05 $33.15 4,672
25/02/2025 $33.20 $33.23 $33.02 $33.01 19,047
24/02/2025 $33.23 $33.31 $33.07 $33.17 9,114
21/02/2025 $33.00 $33.12 $33.00 $33.12 1,137
20/02/2025 $32.67 $33.00 $32.67 $32.85 4,346
19/02/2025 $32.96 $33.02 $32.83 $32.87 9,476
18/02/2025 $32.73 $32.92 $32.71 $32.90 39,042
17/02/2025 $32.66 $32.77 $32.66 $32.76 4,246
14/02/2025 $32.96 $33.11 $32.89 $32.97 1,198
13/02/2025 $32.73 $32.89 $32.73 $32.83 2,953
12/02/2025 $33.01 $33.07 $32.75 $32.81 11,156
11/02/2025 $32.80 $32.90 $32.64 $32.88 49,613
10/02/2025 $32.54 $32.77 $32.54 $32.71 2,928
07/02/2025 $32.67 $32.74 $32.56 $32.56 4,009
06/02/2025 $32.88 $32.91 $32.54 $32.69 4,012
05/02/2025 $32.53 $32.79 $32.53 $32.69 20,736
04/02/2025 $32.61 $32.64 $32.47 $32.58 6,096
03/02/2025 $32.35 $32.58 $32.14 $32.58 10,991
31/01/2025 $32.89 $32.89 $32.76 $32.88 3,046
30/01/2025 $32.60 $32.89 $32.59 $32.85 2,819
29/01/2025 $32.38 $32.80 $32.38 $32.65 21,382
28/01/2025 $32.89 $33.07 $32.70 $32.70 10,670
27/01/2025 $32.84 $33.18 $32.68 $32.73 22,326
24/01/2025 $32.59 $32.92 $32.59 $32.92 2,883
23/01/2025 $32.71 $32.78 $32.71 $32.76 4,241
22/01/2025 $33.22 $33.23 $32.80 $32.80 3,931
21/01/2025 $32.98 $33.33 $32.91 $33.33 3,976
20/01/2025 $32.92 $33.16 $32.81 $33.07 11,621
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

Market data

Select a section