iShares U.S. Digital Infrastructure and Real Estate ETF (IGN)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:55PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 66.16 | 66.60 | 66.16 | 66.57 | 66.57 | 709 |
| May 07, 2024 | 66.65 | 66.65 | 66.60 | 66.60 | 66.60 | 946 |
| May 06, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 270 |
| May 03, 2024 | 67.45 | 67.46 | 66.53 | 66.53 | 66.53 | 1,475 |
| May 02, 2024 | 65.81 | 66.33 | 65.69 | 66.33 | 66.33 | 2,929 |
| May 01, 2024 | 66.34 | 66.41 | 66.08 | 66.41 | 66.41 | 1,135 |
| Apr 30, 2024 | 67.67 | 67.67 | 66.64 | 66.64 | 66.64 | 1,490 |
| Apr 29, 2024 | 67.90 | 68.06 | 67.90 | 68.06 | 68.06 | 542 |
| Apr 26, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 161 |
| Apr 25, 2024 | 66.69 | 67.22 | 66.65 | 67.22 | 67.22 | 2,268 |
| Apr 24, 2024 | 67.30 | 67.76 | 67.29 | 67.33 | 67.33 | 1,564 |
| Apr 23, 2024 | 67.01 | 67.37 | 67.01 | 67.18 | 67.18 | 15,516 |
| Apr 22, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 209 |
| Apr 19, 2024 | 66.35 | 66.35 | 65.53 | 65.67 | 65.67 | 7,311 |
| Apr 18, 2024 | 66.73 | 66.73 | 66.51 | 66.51 | 66.51 | 1,249 |
| Apr 17, 2024 | 67.11 | 67.11 | 66.60 | 66.60 | 66.60 | 408 |
| Apr 16, 2024 | 67.58 | 67.58 | 66.80 | 67.07 | 67.07 | 1,291 |
| Apr 15, 2024 | 69.06 | 69.11 | 67.33 | 67.43 | 67.43 | 2,481 |
| Apr 12, 2024 | 69.13 | 69.19 | 68.60 | 68.61 | 68.61 | 1,122 |
| Apr 11, 2024 | 69.58 | 69.96 | 69.58 | 69.96 | 69.96 | 343 |
| Apr 10, 2024 | 69.70 | 69.70 | 69.24 | 69.65 | 69.65 | 1,837 |
| Apr 09, 2024 | 71.13 | 71.59 | 71.13 | 71.59 | 71.59 | 3,387 |
| Apr 08, 2024 | 70.63 | 70.74 | 70.63 | 70.74 | 70.74 | 433 |
| Apr 05, 2024 | 70.30 | 70.55 | 70.30 | 70.45 | 70.45 | 1,196 |
| Apr 04, 2024 | 71.91 | 72.13 | 70.27 | 70.27 | 70.27 | 2,110 |
| Apr 03, 2024 | 70.79 | 71.33 | 70.79 | 71.33 | 71.33 | 1,095 |
| Apr 02, 2024 | 71.07 | 71.09 | 70.84 | 71.09 | 71.09 | 1,120 |
| Apr 01, 2024 | 72.25 | 72.25 | 71.87 | 71.88 | 71.88 | 2,399 |
| Mar 28, 2024 | 72.29 | 72.29 | 72.00 | 72.14 | 72.14 | 3,253 |
| Mar 27, 2024 | 71.65 | 72.03 | 71.27 | 72.03 | 72.03 | 3,136 |
| Mar 26, 2024 | 71.49 | 71.56 | 70.99 | 70.99 | 70.99 | 1,842 |
| Mar 25, 2024 | 70.94 | 71.31 | 70.65 | 71.19 | 71.19 | 1,237 |
| Mar 22, 2024 | 71.53 | 71.53 | 71.01 | 71.12 | 71.12 | 1,651 |
| Mar 21, 2024 | 71.94 | 71.94 | 71.62 | 71.62 | 71.62 | 2,319 |
| Mar 21, 2024 | 0.184903 Dividend | |||||
| Mar 20, 2024 | 70.90 | 71.52 | 70.63 | 71.52 | 71.33 | 2,378 |
| Mar 19, 2024 | 70.84 | 71.26 | 70.61 | 71.26 | 71.08 | 2,298 |
| Mar 18, 2024 | 72.29 | 72.44 | 71.52 | 71.52 | 71.33 | 3,379 |
| Mar 15, 2024 | 72.70 | 72.79 | 72.05 | 72.05 | 71.87 | 2,240 |
| Mar 14, 2024 | 73.82 | 73.82 | 72.71 | 72.95 | 72.76 | 6,327 |
| Mar 13, 2024 | 74.23 | 74.36 | 73.96 | 73.96 | 73.77 | 1,924 |
| Mar 12, 2024 | 74.76 | 74.76 | 74.05 | 74.61 | 74.42 | 4,236 |
| Mar 11, 2024 | 74.51 | 74.51 | 73.32 | 74.00 | 73.81 | 6,200 |
| Mar 08, 2024 | 76.36 | 76.51 | 74.98 | 75.18 | 74.99 | 8,323 |
| Mar 07, 2024 | 75.58 | 75.96 | 75.39 | 75.96 | 75.76 | 7,125 |
| Mar 06, 2024 | 75.63 | 76.01 | 75.23 | 75.56 | 75.36 | 24,465 |
| Mar 05, 2024 | 74.72 | 74.75 | 73.95 | 74.38 | 74.19 | 2,656 |
| Mar 04, 2024 | 74.18 | 75.84 | 74.18 | 75.28 | 75.08 | 28,011 |
| Mar 01, 2024 | 71.53 | 73.05 | 71.53 | 73.00 | 72.81 | 5,379 |
| Feb 29, 2024 | 70.09 | 70.83 | 70.09 | 70.82 | 70.64 | 3,991 |
| Feb 28, 2024 | 68.64 | 69.64 | 68.64 | 69.47 | 69.29 | 5,002 |
| Feb 27, 2024 | 69.11 | 69.11 | 68.96 | 69.06 | 68.88 | 3,190 |
| Feb 26, 2024 | 69.39 | 69.52 | 69.25 | 69.25 | 69.07 | 1,186 |
| Feb 23, 2024 | 69.42 | 69.42 | 69.25 | 69.42 | 69.24 | 3,676 |
| Feb 22, 2024 | 69.06 | 70.57 | 68.94 | 70.47 | 70.28 | 5,162 |
| Feb 21, 2024 | 67.21 | 67.27 | 66.97 | 67.27 | 67.10 | 3,733 |
| Feb 20, 2024 | 67.74 | 67.74 | 66.90 | 67.71 | 67.54 | 16,108 |
| Feb 16, 2024 | 70.75 | 70.75 | 67.98 | 68.06 | 67.89 | 6,419 |
| Feb 15, 2024 | 70.12 | 71.08 | 70.12 | 71.02 | 70.83 | 3,498 |
| Feb 14, 2024 | 69.88 | 70.57 | 69.88 | 70.55 | 70.37 | 27,330 |
| Feb 13, 2024 | 68.95 | 69.14 | 68.93 | 69.14 | 68.96 | 1,210 |
| Feb 12, 2024 | 71.58 | 71.76 | 71.01 | 71.01 | 70.83 | 4,377 |
| Feb 09, 2024 | 70.22 | 70.75 | 70.21 | 70.66 | 70.47 | 5,811 |
| Feb 08, 2024 | 69.65 | 70.02 | 69.61 | 69.95 | 69.77 | 3,156 |
| Feb 07, 2024 | 68.74 | 69.04 | 68.60 | 68.96 | 68.78 | 1,697 |
| Feb 06, 2024 | 68.67 | 68.68 | 68.17 | 68.68 | 68.50 | 623 |
| Feb 05, 2024 | 68.24 | 68.48 | 68.04 | 68.47 | 68.29 | 2,524 |
| Feb 02, 2024 | 67.79 | 68.72 | 67.79 | 68.51 | 68.34 | 1,718 |
| Feb 01, 2024 | 68.14 | 68.33 | 68.14 | 68.33 | 68.15 | 359 |
| Jan 31, 2024 | 67.73 | 67.86 | 67.31 | 67.31 | 67.14 | 824 |
| Jan 30, 2024 | 68.50 | 68.50 | 68.27 | 68.27 | 68.09 | 583 |
| Jan 29, 2024 | 67.78 | 68.78 | 67.78 | 68.78 | 68.60 | 786 |
| Jan 26, 2024 | 68.21 | 68.21 | 67.87 | 67.87 | 67.70 | 1,045 |
| Jan 25, 2024 | 68.28 | 68.51 | 68.28 | 68.41 | 68.23 | 2,850 |
| Jan 24, 2024 | 68.21 | 68.21 | 67.07 | 67.18 | 67.01 | 4,176 |
| Jan 23, 2024 | 67.78 | 67.78 | 67.41 | 67.55 | 67.38 | 980 |
| Jan 22, 2024 | 68.10 | 68.10 | 67.27 | 67.50 | 67.33 | 1,358 |
| Jan 19, 2024 | 65.83 | 66.84 | 65.83 | 66.84 | 66.67 | 5,783 |
| Jan 18, 2024 | 65.39 | 65.39 | 64.75 | 65.15 | 64.98 | 1,497 |
| Jan 17, 2024 | 64.78 | 64.78 | 64.49 | 64.74 | 64.57 | 1,168 |
| Jan 16, 2024 | 65.63 | 66.05 | 65.60 | 65.70 | 65.53 | 8,276 |
| Jan 12, 2024 | 66.06 | 66.09 | 65.90 | 65.98 | 65.81 | 5,631 |
| Jan 11, 2024 | 65.68 | 65.68 | 64.97 | 65.52 | 65.35 | 1,215 |
| Jan 10, 2024 | 65.59 | 65.79 | 65.36 | 65.63 | 65.46 | 5,803 |
| Jan 09, 2024 | 65.24 | 65.57 | 65.24 | 65.36 | 65.19 | 5,370 |
| Jan 08, 2024 | 64.14 | 65.28 | 64.14 | 65.28 | 65.11 | 5,150 |
| Jan 05, 2024 | 64.00 | 64.06 | 63.41 | 63.54 | 63.38 | 2,557 |
| Jan 04, 2024 | 63.36 | 64.02 | 63.36 | 63.75 | 63.58 | 2,624 |
| Jan 03, 2024 | 63.92 | 63.92 | 63.45 | 63.48 | 63.32 | 7,805 |
| Jan 02, 2024 | 64.29 | 64.77 | 64.20 | 64.55 | 64.38 | 5,181 |
| Dec 29, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.00 | - |
| Dec 28, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.00 | - |
| Dec 27, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.00 | - |
| Dec 26, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.00 | - |
| Dec 22, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.00 | - |
| Dec 21, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.00 | - |
| Dec 20, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.00 | - |
| Dec 20, 2023 | 0.043805 Dividend | |||||
| Dec 19, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 63.96 | - |
| Dec 18, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 63.96 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.