Market data

Select a section

iShares II Ish Glb Infrastructure Ucts Etf Gbp H Ac

(INGH)
Sector: n/a
514.90p
-1.35p -0.26
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/07/2025 517.10p 518.55p 513.55p 516.25p 0
02/07/2025 517.10p 517.10p 514.35p 514.35p 2,640
01/07/2025 509.90p 518.50p 506.90p 517.70p 0
30/06/2025 509.90p 512.35p 511.70p 512.35p 1
27/06/2025 509.90p 514.65p 504.08p 513.80p 0
26/06/2025 509.90p 511.45p 507.25p 510.15p 0
25/06/2025 509.90p 513.10p 507.25p 507.25p 42,000
24/06/2025 509.90p 512.10p 511.00p 512.10p 100
23/06/2025 509.90p 510.25p 509.90p 510.25p 20,700
20/06/2025 513.30p 508.60p 506.20p 508.60p 1
19/06/2025 513.30p 506.70p 502.60p 504.45p 0
18/06/2025 513.30p 507.95p 504.70p 506.00p 0
17/06/2025 513.30p 510.90p 505.25p 506.65p 0
16/06/2025 513.30p 513.30p 510.90p 510.90p 33,168
13/06/2025 508.20p 519.75p 502.93p 512.30p 0
12/06/2025 508.20p 512.40p 507.65p 510.80p 0
11/06/2025 508.20p 512.75p 508.65p 509.90p 0
10/06/2025 508.20p 511.20p 507.15p 510.10p 0
09/06/2025 508.20p 512.60p 507.00p 509.10p 0
06/06/2025 508.20p 513.95p 509.85p 511.10p 0
05/06/2025 508.20p 511.04p 510.45p 510.45p 1,955
04/06/2025 508.20p 515.95p 511.05p 512.80p 0
03/06/2025 508.20p 514.30p 511.25p 512.75p 0
02/06/2025 508.20p 512.70p 508.05p 511.50p 0
30/05/2025 508.20p 512.05p 507.35p 510.60p 0
29/05/2025 508.20p 509.05p 507.70p 507.70p 2,552
28/05/2025 508.20p 512.35p 506.85p 508.20p 0
27/05/2025 508.20p 514.80p 505.25p 512.10p 0
26/05/2025 508.20p 505.25p 500.20p 505.25p 1,000
23/05/2025 508.20p 505.25p 500.20p 505.25p 1,000
22/05/2025 508.20p 508.60p 503.70p 504.70p 40,958
21/05/2025 518.40p 517.70p 511.80p 513.00p 0
20/05/2025 518.40p 518.40p 517.70p 517.70p 1,988
19/05/2025 502.60p 514.61p 514.40p 514.40p 58
16/05/2025 502.60p 514.65p 508.90p 513.45p 0
15/05/2025 502.60p 510.10p 499.55p 508.90p 0
14/05/2025 502.60p 503.00p 499.55p 499.55p 3,057
13/05/2025 509.80p 505.20p 501.70p 504.05p 0
12/05/2025 509.80p 517.80p 503.40p 504.50p 0
09/05/2025 509.80p 509.14p 506.30p 506.30p 63,595
08/05/2025 509.80p 513.35p 507.80p 509.60p 0
07/05/2025 509.80p 511.80p 506.80p 509.90p 0
06/05/2025 509.80p 510.85p 505.45p 508.90p 0
05/05/2025 509.80p 509.80p 506.90p 507.65p 12,324
02/05/2025 509.80p 509.80p 506.90p 507.65p 12,324
01/05/2025 505.70p 510.10p 503.75p 509.55p 0
30/04/2025 505.70p 509.50p 500.18p 504.70p 0
29/04/2025 505.70p 506.60p 505.70p 506.60p 20,822
28/04/2025 497.90p 504.50p 500.58p 503.50p 0
25/04/2025 497.90p 505.75p 500.03p 501.30p 0
24/04/2025 497.90p 504.80p 500.45p 503.10p 0
23/04/2025 497.90p 509.46p 502.75p 502.75p 391
22/04/2025 497.90p 504.30p 497.90p 504.30p 3,345
21/04/2025 484.00p 505.35p 500.00p 505.35p 1,051
18/04/2025 484.00p 505.35p 500.00p 505.35p 1,051
17/04/2025 484.00p 505.35p 500.00p 505.35p 1,051
16/04/2025 484.00p 504.00p 498.70p 502.45p 0
15/04/2025 484.00p 503.30p 496.10p 501.05p 0
14/04/2025 484.00p 498.20p 482.38p 496.10p 0
11/04/2025 484.00p 486.90p 480.15p 482.38p 0
10/04/2025 484.00p 491.30p 465.83p 482.53p 0
09/04/2025 484.00p 481.15p 461.93p 465.82p 0
08/04/2025 484.00p 486.45p 481.15p 481.15p 16,608
07/04/2025 515.10p 496.25p 470.77p 472.35p 0
04/04/2025 515.10p 512.90p 495.40p 496.25p 0
03/04/2025 515.10p 515.10p 512.90p 512.90p 20,464
02/04/2025 504.70p 514.20p 508.40p 513.00p 0
01/04/2025 504.70p 512.30p 506.65p 511.10p 0
31/03/2025 504.70p 509.30p 504.60p 509.30p 20,766
28/03/2025 497.50p 506.85p 502.85p 505.70p 0
27/03/2025 497.50p 507.10p 503.27p 505.30p 0
26/03/2025 497.50p 505.15p 500.47p 504.20p 0
25/03/2025 497.50p 507.10p 499.75p 500.52p 0
24/03/2025 497.50p 508.75p 504.45p 507.10p 0
21/03/2025 497.50p 508.15p 503.20p 504.45p 0
20/03/2025 497.50p 508.15p 504.25p 506.90p 0
19/03/2025 497.50p 506.80p 503.55p 505.15p 0
18/03/2025 497.50p 507.80p 502.65p 504.30p 0
17/03/2025 497.50p 508.00p 500.70p 506.45p 0
14/03/2025 497.50p 502.25p 494.35p 500.85p 0
13/03/2025 497.50p 497.88p 492.30p 494.35p 0
12/03/2025 497.50p 500.68p 491.40p 494.20p 0
11/03/2025 497.50p 504.35p 494.40p 495.70p 0
10/03/2025 497.50p 504.25p 494.00p 500.25p 0
07/03/2025 497.50p 497.20p 490.33p 494.00p 0
06/03/2025 497.50p 496.08p 488.90p 492.85p 0
05/03/2025 497.50p 500.50p 491.90p 493.77p 0
04/03/2025 497.50p 505.00p 497.50p 500.50p 0
03/03/2025 497.50p 506.20p 499.45p 504.60p 0
28/02/2025 497.50p 499.45p 495.85p 499.45p 21,152
27/02/2025 491.85p 500.92p 491.85p 497.65p 0
26/02/2025 491.85p 500.58p 496.35p 499.95p 0
25/02/2025 491.85p 500.58p 491.85p 496.35p 0
24/02/2025 491.85p 501.03p 496.55p 498.55p 0
21/02/2025 491.85p 498.40p 493.95p 497.60p 0
20/02/2025 491.85p 496.95p 492.40p 493.95p 0
19/02/2025 491.85p 496.90p 493.50p 495.45p 0
18/02/2025 491.85p 495.95p 491.27p 494.65p 0
17/02/2025 491.85p 495.95p 491.10p 492.90p 0
14/02/2025 491.85p 498.22p 494.48p 495.95p 0
13/02/2025 491.85p 496.10p 492.35p 494.60p 0
12/02/2025 491.85p 496.30p 489.95p 492.35p 0
11/02/2025 491.85p 494.13p 489.57p 493.75p 0
10/02/2025 491.85p 492.92p 488.45p 491.95p 0
07/02/2025 491.85p 492.23p 487.53p 488.95p 0
06/02/2025 491.85p 495.67p 489.78p 492.45p 0
05/02/2025 491.85p 493.18p 487.43p 492.45p 0
04/02/2025 491.85p 490.95p 485.87p 490.95p 0
03/02/2025 491.85p 493.90p 483.60p 490.95p 0
31/01/2025 491.85p 495.15p 492.23p 493.90p 0
30/01/2025 491.85p 493.95p 489.65p 493.58p 0
29/01/2025 491.85p 493.08p 488.45p 490.50p 0
28/01/2025 491.85p 497.20p 489.88p 490.37p 0
27/01/2025 491.85p 493.35p 490.08p 490.08p 72,384
24/01/2025 496.40p 495.35p 490.58p 493.30p 0
23/01/2025 496.40p 494.63p 489.93p 492.85p 0
22/01/2025 496.40p 496.45p 494.63p 494.62p 24,908
21/01/2025 494.25p 502.35p 495.10p 500.37p 0
20/01/2025 494.25p 497.10p 494.25p 495.73p 105,715
17/01/2025 485.10p 498.00p 487.60p 498.00p 0
16/01/2025 485.10p 487.60p 485.10p 485.60p 34,517
15/01/2025 474.95p 487.15p 478.05p 485.60p 0
14/01/2025 474.95p 478.05p 474.95p 478.05p 22,158
13/01/2025 481.45p 478.40p 473.00p 473.00p 0
10/01/2025 481.45p 481.45p 478.40p 478.40p 86,880
09/01/2025 482.85p 482.85p 482.85p 482.85p 21,717
08/01/2025 481.25p 481.60p 481.25p 481.60p 4,153
07/01/2025 484.55p 485.85p 484.55p 485.85p 8,306
06/01/2025 491.35p 491.25p 486.08p 488.55p 0

Market data

Select a section