IShares Global Infrastructure Ucits ETF USD (Dist)

(INFR)
Sector: n/a
2,654.00p
-5.25p -0.20
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 2,652.50p 2,661.00p 2,647.94p 2,654.00p 37,748
11/11/2024 2,639.00p 2,661.50p 2,630.50p 2,659.25p 15,571
08/11/2024 2,603.00p 2,629.84p 2,593.50p 2,623.50p 33,085
07/11/2024 2,617.00p 2,627.00p 2,595.50p 2,601.50p 9,054
06/11/2024 2,634.00p 2,634.34p 2,601.00p 2,611.00p 24,129
05/11/2024 2,572.50p 2,581.00p 2,562.00p 2,579.25p 8,338
04/11/2024 2,572.50p 2,583.08p 2,567.50p 2,567.50p 6,243
01/11/2024 2,600.50p 2,612.50p 2,589.50p 2,589.50p 13,546
31/10/2024 2,583.00p 2,624.00p 2,572.50p 2,623.50p 6,291
30/10/2024 2,560.00p 2,593.04p 2,560.00p 2,597.00p 21,715
29/10/2024 2,620.00p 2,620.00p 2,584.00p 2,597.00p 23,547
28/10/2024 2,607.50p 2,628.00p 2,607.50p 2,622.25p 6,878
25/10/2024 2,637.00p 2,637.00p 2,620.50p 2,620.50p 13,126
24/10/2024 2,658.00p 2,666.50p 2,594.50p 2,647.00p 9,696
23/10/2024 2,643.50p 2,654.00p 2,637.00p 2,647.00p 17,015
22/10/2024 2,631.50p 2,642.50p 2,628.00p 2,640.75p 31,548
21/10/2024 2,652.00p 2,661.00p 2,634.50p 2,636.75p 7,166
18/10/2024 2,638.00p 2,651.45p 2,632.00p 2,650.75p 14,962
17/10/2024 2,675.00p 2,675.00p 2,652.50p 2,652.50p 9,847
16/10/2024 2,647.50p 2,661.00p 2,638.50p 2,658.75p 27,403
15/10/2024 2,627.50p 2,634.50p 2,613.50p 2,632.75p 9,774
14/10/2024 2,599.50p 2,616.27p 2,589.00p 2,616.00p 3,469
11/10/2024 2,580.00p 2,592.18p 2,571.50p 2,589.00p 7,882
10/10/2024 2,579.50p 2,591.00p 2,570.50p 2,583.25p 10,731
09/10/2024 2,575.50p 2,583.50p 2,571.32p 2,579.50p 22,267
08/10/2024 2,576.50p 2,581.50p 2,570.00p 2,579.25p 11,188
07/10/2024 2,584.00p 2,603.00p 2,584.00p 2,597.50p 21,358
04/10/2024 2,610.00p 2,610.50p 2,589.00p 2,596.50p 18,189
03/10/2024 2,605.50p 2,622.36p 2,605.50p 2,610.75p 11,971
02/10/2024 2,597.00p 2,603.00p 2,585.00p 2,593.50p 21,760
01/10/2024 2,573.50p 2,602.50p 2,569.50p 2,602.50p 72,800
30/09/2024 2,568.00p 2,568.00p 2,552.79p 2,563.00p 17,980
27/09/2024 2,555.50p 2,569.00p 2,550.00p 2,569.00p 10,809
26/09/2024 2,574.50p 2,574.50p 2,554.18p 2,558.00p 9,776
25/09/2024 2,570.50p 2,580.00p 2,561.00p 2,571.50p 27,427
24/09/2024 2,583.50p 2,583.50p 2,570.00p 2,581.50p 11,902
23/09/2024 2,569.00p 2,582.00p 2,567.00p 2,575.25p 22,687
20/09/2024 2,560.50p 2,567.00p 2,556.50p 2,566.00p 8,369
19/09/2024 2,595.00p 2,605.62p 2,564.00p 2,564.00p 7,289
18/09/2024 2,615.00p 2,619.00p 2,598.98p 2,602.50p 36,354
17/09/2024 2,620.00p 2,629.00p 2,612.87p 2,627.25p 5,501
16/09/2024 2,585.00p 2,616.50p 2,585.00p 2,606.50p 22,614
13/09/2024 2,590.00p 2,605.00p 2,589.50p 2,590.00p 19,538
12/09/2024 2,602.00p 2,602.50p 2,584.19p 2,581.00p 8,191
11/09/2024 2,590.00p 2,597.50p 2,573.00p 2,605.75p 15,557
10/09/2024 2,600.00p 2,605.75p 2,587.50p 2,605.75p 6,016
09/09/2024 2,565.50p 2,585.75p 2,558.00p 2,585.75p 11,164
06/09/2024 2,552.00p 2,580.00p 2,552.00p 2,563.50p 17,724
05/09/2024 2,583.50p 2,587.50p 2,572.50p 2,576.00p 31,833
04/09/2024 2,572.00p 2,598.92p 2,569.36p 2,579.75p 10,583
03/09/2024 2,567.00p 2,578.25p 2,550.00p 2,578.25p 6,910
02/09/2024 2,559.50p 2,559.50p 2,549.00p 2,552.50p 13,265
30/08/2024 2,537.50p 2,551.47p 2,535.39p 2,542.00p 14,505
29/08/2024 2,524.00p 2,537.97p 2,518.38p 2,527.50p 5,794
28/08/2024 2,521.50p 2,538.00p 2,518.00p 2,533.50p 8,722
27/08/2024 2,532.00p 2,537.00p 2,516.50p 2,518.00p 29,110
26/08/2024 2,528.00p 2,528.00p 2,513.50p 2,518.50p 20,990
23/08/2024 2,528.00p 2,528.00p 2,513.50p 2,518.50p 20,990
22/08/2024 2,528.00p 2,528.00p 2,513.50p 2,518.50p 20,990
21/08/2024 2,529.00p 2,535.00p 2,524.41p 2,529.75p 56,187
20/08/2024 2,536.50p 2,542.50p 2,526.50p 2,526.50p 33,180
19/08/2024 2,529.00p 2,538.00p 2,520.84p 2,536.00p 14,537
16/08/2024 2,533.00p 2,536.00p 2,522.23p 2,532.00p 7,922
15/08/2024 2,553.00p 2,565.00p 2,547.50p 2,550.00p 8,634
14/08/2024 2,543.00p 2,552.00p 2,537.50p 2,552.00p 18,091
13/08/2024 2,548.00p 2,551.50p 2,538.30p 2,543.00p 133,959
12/08/2024 2,549.00p 2,549.50p 2,536.00p 2,539.00p 4,734
09/08/2024 2,545.50p 2,557.50p 2,533.00p 2,543.00p 5,898
08/08/2024 2,547.50p 2,567.96p 2,543.50p 2,559.00p 31,094
07/08/2024 2,552.50p 2,577.00p 2,549.00p 2,577.00p 26,097
06/08/2024 2,519.00p 2,549.64p 2,510.50p 2,542.50p 7,131
05/08/2024 2,574.00p 2,640.00p 2,505.90p 2,522.25p 24,187
02/08/2024 2,570.00p 2,583.90p 2,538.50p 2,538.50p 20,066
01/08/2024 2,550.00p 2,556.50p 2,539.00p 2,556.50p 17,586
31/07/2024 2,540.00p 2,545.00p 2,523.00p 2,536.50p 9,548
30/07/2024 2,505.00p 2,519.22p 2,502.50p 2,511.50p 22,831
29/07/2024 2,502.50p 2,508.14p 2,493.00p 2,498.00p 3,556
26/07/2024 2,470.00p 2,488.75p 2,467.16p 2,474.50p 11,543
25/07/2024 2,471.50p 2,488.00p 2,460.37p 2,474.50p 3,476
24/07/2024 2,457.50p 2,462.00p 2,447.50p 2,459.00p 35,702
23/07/2024 2,475.00p 2,479.76p 2,462.50p 2,467.50p 15,165
22/07/2024 2,464.50p 2,476.50p 2,462.54p 2,474.50p 20,286
19/07/2024 2,455.50p 2,464.00p 2,452.00p 2,452.00p 19,474
18/07/2024 2,463.50p 2,472.05p 2,454.49p 2,471.50p 6,115
17/07/2024 2,436.50p 2,458.50p 2,425.98p 2,452.25p 8,412
16/07/2024 2,425.00p 2,439.00p 2,418.76p 2,437.00p 9,267
15/07/2024 2,436.50p 2,439.02p 2,422.00p 2,422.50p 13,530
12/07/2024 2,445.50p 2,445.50p 2,426.50p 2,443.00p 40,373
11/07/2024 2,400.50p 2,433.00p 2,396.50p 2,433.00p 7,643
10/07/2024 2,386.50p 2,391.00p 2,380.00p 2,386.50p 14,138
09/07/2024 2,388.50p 2,388.50p 2,375.50p 2,380.50p 14,302
08/07/2024 2,381.00p 2,387.50p 2,374.25p 2,374.25p 30,720
05/07/2024 2,404.00p 2,404.00p 2,381.64p 2,385.50p 21,222
04/07/2024 2,396.00p 2,404.53p 2,396.00p 2,398.00p 14,483
03/07/2024 2,393.00p 2,404.00p 2,387.57p 2,397.50p 16,894
02/07/2024 2,390.50p 2,393.00p 2,383.31p 2,385.00p 155,014
01/07/2024 2,401.00p 2,408.50p 2,394.00p 2,394.00p 10,454
28/06/2024 2,412.50p 2,417.50p 2,403.63p 2,407.50p 9,585
27/06/2024 2,403.00p 2,410.50p 2,397.83p 2,408.25p 10,081
26/06/2024 2,399.00p 2,403.50p 2,390.00p 2,402.50p 19,124
25/06/2024 2,404.00p 2,419.44p 2,396.28p 2,396.75p 284,199
24/06/2024 2,401.00p 2,426.50p 2,398.50p 2,422.50p 5,453
21/06/2024 2,406.50p 2,415.50p 2,401.50p 2,412.50p 10,782
20/06/2024 2,380.00p 2,399.00p 2,375.00p 2,393.50p 5,345
19/06/2024 2,378.50p 2,385.00p 2,372.68p 2,374.50p 10,075
18/06/2024 2,378.00p 2,388.50p 2,372.00p 2,386.50p 17,078
17/06/2024 2,401.00p 2,406.50p 2,382.50p 2,393.50p 26,164
14/06/2024 2,393.00p 2,400.46p 2,382.50p 2,395.75p 16,762
13/06/2024 2,389.50p 2,397.59p 2,380.00p 2,385.50p 25,446
12/06/2024 2,400.50p 2,410.50p 2,389.69p 2,394.00p 24,852
11/06/2024 2,416.00p 2,429.00p 2,397.20p 2,407.50p 7,852
10/06/2024 2,418.50p 2,431.36p 2,403.50p 2,420.00p 56,861
07/06/2024 2,429.50p 2,430.91p 2,421.65p 2,428.00p 13,625
06/06/2024 2,427.50p 2,439.00p 2,425.50p 2,437.50p 13,407
05/06/2024 2,443.00p 2,447.50p 2,422.42p 2,434.00p 18,692
04/06/2024 2,434.50p 2,434.50p 2,419.30p 2,422.50p 5,715
03/06/2024 2,468.50p 2,478.00p 2,445.00p 2,448.00p 45,671
31/05/2024 2,417.00p 2,435.00p 2,406.50p 2,434.00p 11,913
30/05/2024 2,391.50p 2,398.50p 2,385.00p 2,397.50p 12,559
29/05/2024 2,404.00p 2,404.00p 2,389.00p 2,389.00p 13,980
28/05/2024 2,411.00p 2,427.00p 2,411.00p 2,417.50p 35,596
27/05/2024 2,423.00p 2,432.00p 2,422.56p 2,426.00p 14,444
24/05/2024 2,423.00p 2,432.00p 2,422.56p 2,426.00p 14,444
23/05/2024 2,466.00p 2,466.50p 2,435.00p 2,439.00p 79,181
22/05/2024 2,480.00p 2,484.00p 2,471.68p 2,477.25p 6,966
21/05/2024 2,495.50p 2,500.50p 2,482.50p 2,483.00p 7,520
20/05/2024 2,507.50p 2,507.50p 2,491.50p 2,497.50p 9,953
17/05/2024 2,506.00p 2,512.50p 2,494.50p 2,495.50p 8,366
16/05/2024 2,502.50p 2,502.50p 2,489.00p 2,500.75p 26,091
15/05/2024 2,509.50p 2,519.00p 2,500.50p 2,514.50p 295,374
14/05/2024 2,507.00p 2,514.87p 2,501.00p 2,501.75p 9,574
13/05/2024 2,506.00p 2,513.50p 2,502.50p 2,502.50p 10,537