iShares Global Infrastructure Index ETF Common Class (CIF.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

40.50

-0.11

(-0.27%)

At close: 03:27PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	40.95	40.95	40.42	40.50	40.50	6,200
Apr 17, 2024	40.76	40.76	40.50	40.61	40.61	2,300
Apr 16, 2024	41.12	41.12	40.62	40.66	40.66	10,900
Apr 15, 2024	41.56	41.56	40.88	41.01	41.01	3,600
Apr 12, 2024	41.59	41.59	41.16	41.22	41.22	3,500
Apr 11, 2024	41.39	41.60	41.35	41.57	41.57	8,400
Apr 10, 2024	41.56	41.56	41.23	41.32	41.32	12,900
Apr 09, 2024	41.99	41.99	41.50	41.58	41.58	7,500
Apr 08, 2024	41.80	41.91	41.80	41.84	41.84	16,500
Apr 05, 2024	41.84	41.84	41.69	41.83	41.83	3,300
Apr 04, 2024	41.66	41.86	41.48	41.55	41.55	145,600
Apr 03, 2024	41.26	41.67	41.26	41.67	41.67	3,800
Apr 02, 2024	41.50	41.50	41.30	41.45	41.45	4,100
Apr 01, 2024	41.57	41.78	41.57	41.73	41.73	7,700
Mar 28, 2024	41.68	41.78	41.62	41.77	41.77	2,900
Mar 27, 2024	41.46	41.71	41.44	41.71	41.71	6,700
Mar 26, 2024	41.59	41.59	41.20	41.24	41.24	14,600
Mar 25, 2024	41.28	41.43	41.28	41.30	41.30	3,400
Mar 22, 2024	41.30	41.43	41.25	41.39	41.39	35,300
Mar 22, 2024	0.29 Dividend
Mar 21, 2024	41.27	41.53	41.27	41.47	41.18	6,300
Mar 20, 2024	41.09	41.18	40.93	41.13	40.84	16,800
Mar 19, 2024	41.04	41.04	40.95	40.95	40.66	1,000
Mar 18, 2024	41.11	41.11	40.75	40.75	40.47	4,100
Mar 15, 2024	40.78	40.78	40.60	40.77	40.48	16,500
Mar 14, 2024	40.58	40.60	40.43	40.59	40.31	18,200
Mar 13, 2024	40.71	40.72	40.53	40.57	40.29	5,600
Mar 12, 2024	40.44	40.64	40.40	40.62	40.34	20,000
Mar 11, 2024	40.76	40.76	40.40	40.51	40.23	11,500
Mar 08, 2024	40.58	40.81	40.58	40.73	40.45	3,400
Mar 07, 2024	40.92	40.92	40.54	40.64	40.36	6,500
Mar 06, 2024	40.60	40.72	40.59	40.68	40.40	13,500
Mar 05, 2024	40.76	40.76	40.33	40.45	40.17	12,700
Mar 04, 2024	40.73	40.73	40.43	40.52	40.24	6,300
Mar 01, 2024	40.40	40.52	40.34	40.39	40.11	8,100
Feb 29, 2024	40.91	40.91	40.16	40.24	39.96	5,800
Feb 28, 2024	40.01	40.14	40.00	40.14	39.86	6,400
Feb 27, 2024	39.25	39.93	39.25	39.83	39.55	9,100
Feb 26, 2024	39.84	39.84	39.06	39.18	38.91	10,100
Feb 23, 2024	38.85	39.16	38.85	39.13	38.86	9,600
Feb 22, 2024	38.93	38.98	38.85	38.98	38.71	6,900
Feb 21, 2024	38.83	38.86	38.67	38.84	38.57	21,100
Feb 20, 2024	39.47	39.47	38.65	38.70	38.43	15,300
Feb 16, 2024	38.73	38.84	38.70	38.73	38.46	19,800
Feb 15, 2024	38.01	38.64	38.01	38.64	38.37	6,100
Feb 14, 2024	38.37	38.37	37.93	38.14	37.87	3,500
Feb 13, 2024	37.90	37.99	37.60	37.70	37.44	7,000
Feb 12, 2024	38.35	38.46	38.17	38.44	38.17	14,400
Feb 09, 2024	37.98	38.19	37.96	38.19	37.92	9,400
Feb 08, 2024	37.93	38.00	37.84	37.94	37.67	4,400
Feb 07, 2024	38.14	38.16	38.09	38.14	37.87	12,900
Feb 06, 2024	38.05	38.11	37.99	38.09	37.82	9,600
Feb 05, 2024	38.41	38.41	37.86	38.05	37.78	8,500
Feb 02, 2024	38.56	38.56	38.15	38.40	38.13	10,900
Feb 01, 2024	38.39	38.39	38.16	38.39	38.12	3,300
Jan 31, 2024	38.54	38.54	37.90	38.00	37.73	8,100
Jan 30, 2024	37.96	38.30	37.96	38.23	37.96	4,600
Jan 29, 2024	38.17	38.24	38.06	38.20	37.93	4,300
Jan 26, 2024	37.93	38.21	37.93	38.21	37.94	1,900
Jan 25, 2024	37.68	37.86	37.68	37.82	37.56	16,500
Jan 24, 2024	37.99	37.99	37.43	37.56	37.30	8,700
Jan 23, 2024	37.39	37.52	37.37	37.47	37.21	6,300
Jan 22, 2024	37.60	37.72	37.41	37.52	37.26	7,300
Jan 19, 2024	37.59	37.59	37.27	37.47	37.21	6,300
Jan 18, 2024	37.60	37.60	37.22	37.46	37.20	12,200
Jan 17, 2024	37.36	37.53	37.36	37.46	37.20	4,300
Jan 16, 2024	38.04	38.04	37.60	37.70	37.44	5,000
Jan 15, 2024	37.80	37.90	37.80	37.90	37.63	3,400
Jan 12, 2024	37.75	37.80	37.72	37.76	37.50	17,500
Jan 11, 2024	37.60	37.69	37.59	37.69	37.43	20,900
Jan 10, 2024	37.98	37.98	37.69	37.86	37.60	6,400
Jan 09, 2024	38.04	38.04	37.74	37.86	37.60	7,200
Jan 08, 2024	37.84	38.04	37.84	37.99	37.72	4,400
Jan 05, 2024	37.54	37.85	37.54	37.81	37.55	5,800
Jan 04, 2024	37.83	37.88	37.67	37.67	37.41	5,800
Jan 03, 2024	37.85	37.95	37.76	37.76	37.50	2,100
Jan 02, 2024	37.99	38.07	37.79	37.92	37.65	6,200
Dec 29, 2023	37.84	37.86	37.57	37.85	37.59	9,000
Dec 28, 2023	37.77	37.88	37.77	37.83	37.57	3,000
Dec 28, 2023	0.242 Dividend
Dec 27, 2023	38.61	38.62	38.05	38.07	37.56	15,000
Dec 22, 2023	37.95	38.19	37.95	38.10	37.59	14,500
Dec 21, 2023	37.74	37.78	37.71	37.77	37.27	16,400
Dec 20, 2023	38.01	38.01	37.72	37.72	37.22	4,500
Dec 19, 2023	37.78	38.01	37.78	38.01	37.50	10,200
Dec 18, 2023	37.50	37.57	37.50	37.57	37.07	4,700
Dec 15, 2023	37.36	37.47	37.27	37.38	36.88	2,100
Dec 14, 2023	37.61	37.74	37.50	37.60	37.10	4,000
Dec 13, 2023	36.80	37.47	36.79	37.47	36.97	20,200
Dec 12, 2023	36.53	36.62	36.50	36.59	36.10	3,600
Dec 11, 2023	36.93	36.93	36.52	36.64	36.15	5,400
Dec 08, 2023	36.89	36.89	36.77	36.82	36.33	6,300
Dec 07, 2023	36.77	36.81	36.70	36.78	36.29	14,800
Dec 06, 2023	36.83	36.87	36.76	36.76	36.27	7,000
Dec 05, 2023	36.46	36.52	36.39	36.48	35.99	8,000
Dec 04, 2023	36.52	36.60	36.49	36.50	36.01	9,200
Dec 01, 2023	36.13	36.48	36.13	36.48	35.99	4,000
Nov 30, 2023	35.78	36.17	35.75	36.12	35.64	4,400
Nov 29, 2023	35.90	35.93	35.74	35.76	35.28	6,600
Nov 28, 2023	35.96	36.06	35.82	35.83	35.35	15,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7263-0.0001(-0.01%)

CRUDE OIL82.26-0.47(-0.57%)

Bitcoin CAD89,014.16+4,017.76(+4.73%)

iShares Global Infrastructure Index ETF Common Class (CIF.TO)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7263
-0.0001(-0.01%)

CRUDE OIL
82.26
-0.47(-0.57%)

Bitcoin CAD
89,014.16
+4,017.76(+4.73%)