Singapore markets open in 5 hours 7 minutes

iShares Global Infrastructure UCITS ETF USD (Dist) (INFR.SW)

Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
30.500.00 (0.00%)
At close: 04:04PM CEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202430.3930.5030.3930.5030.50203,246
28 Jun 202430.4330.4330.4330.4330.43-
27 Jun 202430.4930.5130.3630.5130.5113,062
26 Jun 202430.3630.3630.3630.3630.36-
25 Jun 202430.4330.4330.4330.4330.43-
24 Jun 202430.2530.7230.2530.7230.72372
21 Jun 202430.4630.4630.4230.4230.422,243
20 Jun 202430.2130.2130.2130.2130.21154
19 Jun 202430.2330.3030.2130.2130.212,849
18 Jun 202430.1030.3030.1030.2630.26808
17 Jun 202430.4030.4030.3030.3030.306,206
14 Jun 202430.4030.4030.3130.3530.35256
13 Jun 202430.5230.5230.5230.5230.52898
12 Jun 202430.5530.8230.4230.8230.825,491
11 Jun 202430.7530.8330.5030.5030.5054,525
10 Jun 202430.6130.6130.6130.6130.61436
07 Jun 202431.1031.1131.1031.1131.11423
06 Jun 202431.0831.0831.0831.0831.08320
05 Jun 202431.0531.1530.9830.9830.983,282
04 Jun 202431.0931.0930.8630.8630.866,695
03 Jun 202431.4131.4131.4131.4131.41620
31 May 202430.8430.8430.8430.8430.8414
30 May 202430.2830.3830.2830.3830.381,675
29 May 202430.4930.5830.4330.4330.43327
28 May 202430.9830.9830.7630.7630.7617,103
27 May 202430.7831.0030.7830.9830.984,449
24 May 202430.9230.9230.7030.9030.903,800
23 May 202431.3231.3730.9630.9630.963,112
22 May 202431.5331.5331.5331.5331.531,228
21 May 202431.5231.7331.5231.5631.56396
17 May 202431.5531.6631.5531.6631.663,488
16 May 202431.5631.7331.5631.7331.731,368
16 May 20240.1841 Dividend
15 May 202431.5231.8231.5231.8231.63327
14 May 202431.5231.5631.4231.4831.308,077
13 May 202431.3431.5331.3431.5131.334,290
10 May 202431.4131.5531.4131.5231.345,058
08 May 202430.9531.0530.9531.0530.8711,667
07 May 202430.8630.9230.8630.9230.7441
06 May 202430.7730.8930.7730.8530.681,394
03 May 202430.5030.6330.5030.5730.391,675
02 May 202430.2530.4530.2530.3630.183,032
30 Apr 202430.3030.3030.3030.3030.126,200
29 Apr 202430.2030.4030.2030.4030.22236
26 Apr 202430.4430.4430.2030.2030.03610
25 Apr 202430.0830.0830.0830.0829.911,077
24 Apr 202430.0430.0830.0030.0029.8341
23 Apr 202430.1830.4030.1630.4030.22465
22 Apr 202429.9730.0529.9730.0529.881,828
19 Apr 202429.5929.5929.5229.5229.35960
18 Apr 202429.4629.5229.4529.5229.3553,026
17 Apr 202429.2129.2129.2129.2129.04-
16 Apr 202429.5629.5629.1529.2129.041,190
15 Apr 202429.9829.9829.7029.7529.58453
12 Apr 202429.9230.0329.8829.8929.724,814
11 Apr 202430.1330.1729.9229.9229.753,524
10 Apr 202430.6930.7729.9930.0629.8818,620
09 Apr 202430.5230.6430.5230.5530.371,706
08 Apr 202430.3630.4730.2830.4730.292,429
05 Apr 202430.4030.4030.2730.2730.091,711
04 Apr 202430.5030.6130.5030.6130.431,991
03 Apr 202430.5030.5430.5030.5430.361,137
02 Apr 202431.2231.2230.3130.4830.3012,116
28 Mar 202430.6130.7230.5230.6930.5154,826
27 Mar 202430.2230.4330.1830.3130.138,934
26 Mar 202430.2530.3430.1730.1830.0163,257
25 Mar 202430.3230.4030.2630.4030.2215,656
22 Mar 202430.3830.4630.3730.3730.191,017
21 Mar 202430.7230.7230.4730.5130.342,283
20 Mar 202430.2330.2330.2330.2330.06945
19 Mar 202430.0930.2530.0930.2530.076,656
18 Mar 202430.1330.3030.0830.3030.125,288
15 Mar 202430.3230.3230.1830.1930.027,963
14 Mar 202430.4830.4830.0730.1029.934,021
13 Mar 202430.3530.5930.3530.5930.42920
12 Mar 202430.4730.5830.4430.4430.2622,611
11 Mar 202430.2530.4530.2530.4530.282,014
08 Mar 202430.4530.5030.2530.5030.3211,343
07 Mar 202430.3930.3930.3630.3630.1877
06 Mar 202430.0930.2930.0630.2930.111,877
05 Mar 202429.9530.0029.9330.0029.8229,643
04 Mar 202429.7029.8329.6329.8329.666,656
01 Mar 202429.8129.8129.7829.7829.6168
29 Feb 202429.8129.8129.8129.8129.64-
28 Feb 202429.6429.6429.6429.6429.47-
27 Feb 202429.7229.7229.5929.6429.478,842
26 Feb 202429.8729.9029.6829.6829.512,662
23 Feb 202429.9430.0229.8530.0029.837,493
22 Feb 202429.9729.9729.9029.9029.73671
21 Feb 202429.5629.7229.5529.7229.551,941
20 Feb 202429.4329.7429.4329.7429.57245
19 Feb 202429.5129.5729.5129.5629.381,397
16 Feb 202429.5329.5329.5129.5129.341,067
15 Feb 202429.3029.3029.2629.2629.092,499
15 Feb 20240.1699 Dividend
14 Feb 202429.0529.2729.0529.2428.901,997
13 Feb 202429.2229.2229.2029.2028.865,000
12 Feb 202429.4229.5229.4229.5229.182,918
09 Feb 202429.3629.4229.3229.3228.98990
08 Feb 202429.3729.3929.2529.2528.916,233
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...