UK markets closed

iShares Global Infras ETF USD Dist (INFR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,444.00+16.00 (+0.66%)
At close: 04:35PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,440.002,453.002,434.002,444.002,444.0023,849
02 May 20242,425.002,437.002,424.002,428.002,428.0019,351
01 May 20242,415.502,415.502,398.502,407.752,407.7520,614
30 Apr 20242,428.002,428.002,403.002,408.502,408.5018,766
29 Apr 20242,419.502,427.002,408.502,422.502,422.5021,141
26 Apr 20242,420.502,428.002,419.502,424.252,424.2524,765
25 Apr 20242,417.502,422.002,407.002,416.252,416.258,114
24 Apr 20242,439.502,439.502,411.002,421.502,421.5060,886
23 Apr 20242,447.002,451.002,430.762,442.502,442.5041,189
22 Apr 20242,422.002,438.302,420.502,433.252,433.25215,705
19 Apr 20242,372.502,402.502,368.342,402.502,402.5012,522
18 Apr 20242,373.502,373.502,362.002,370.252,370.256,573
17 Apr 20242,331.502,353.002,331.502,345.002,345.0058,864
16 Apr 20242,371.502,375.762,341.682,351.002,351.0034,062
15 Apr 20242,390.502,402.762,382.002,381.002,381.0023,367
12 Apr 20242,396.002,408.502,393.502,399.502,399.5060,161
11 Apr 20242,385.002,403.002,385.002,388.002,388.0022,995
10 Apr 20242,421.502,428.502,379.002,397.752,397.75169,729
09 Apr 20242,404.002,410.362,400.762,409.502,409.5018,624
08 Apr 20242,398.502,409.002,395.362,403.002,403.0016,648
05 Apr 20242,400.002,412.002,394.502,398.502,398.5016,884
04 Apr 20242,416.002,418.502,404.502,414.502,414.506,787
03 Apr 20242,416.502,428.002,412.002,413.502,413.5022,822
02 Apr 20242,434.002,443.502,419.502,422.252,422.2541,166
28 Mar 20242,414.002,430.502,414.002,426.002,426.00107,742
27 Mar 20242,396.002,409.762,386.302,404.502,404.5020,756
26 Mar 20242,400.502,403.002,389.742,390.002,390.0029,907
25 Mar 20242,404.502,410.502,395.502,401.752,401.7594,557
22 Mar 20242,417.002,423.502,411.002,416.502,416.5014,949
21 Mar 20242,387.502,414.502,387.502,406.002,406.0045,729
20 Mar 20242,380.002,391.702,379.842,385.002,385.0014,687
19 Mar 20242,370.002,382.502,370.002,375.502,375.5019,585
18 Mar 20242,352.502,378.502,352.502,377.752,377.7544,988
15 Mar 20242,375.502,378.642,367.002,371.502,371.5010,219
14 Mar 20242,382.002,389.002,362.002,365.002,365.0012,657
13 Mar 20242,376.502,382.002,373.002,382.002,382.007,566
12 Mar 20242,396.502,396.502,375.002,375.502,375.509,372
11 Mar 20242,374.502,374.502,363.502,375.752,375.7522,801
08 Mar 20242,375.002,377.502,359.502,371.002,371.008,845
07 Mar 20242,375.502,382.002,366.462,374.002,374.0020,428
06 Mar 20242,371.002,385.502,365.002,374.002,374.0033,952
05 Mar 20242,377.002,379.502,358.502,371.252,371.2584,463
04 Mar 20242,355.502,355.502,339.422,350.502,350.5017,607
01 Mar 20242,358.502,362.002,342.502,349.002,349.0011,183
29 Feb 20242,364.002,364.002,337.002,358.752,358.7511,153
28 Feb 20242,351.502,351.502,337.002,344.002,344.0016,787
27 Feb 20242,345.002,346.002,331.262,339.502,339.509,024
26 Feb 20242,351.002,367.502,338.502,343.502,343.5034,093
23 Feb 20242,363.002,371.002,348.572,364.252,364.2521,640
22 Feb 20242,355.502,371.322,349.002,352.002,352.007,357
21 Feb 20242,358.502,363.002,339.502,359.002,359.0086,098
20 Feb 20242,346.502,352.002,336.502,344.502,344.5017,233
19 Feb 20242,338.002,347.002,338.002,343.002,343.004,847
16 Feb 20242,341.502,349.002,335.502,349.002,349.0017,637
15 Feb 20242,342.502,342.502,324.962,336.502,336.5020,825
14 Feb 20242,332.002,333.002,314.842,331.752,331.7513,327
13 Feb 20242,350.002,350.002,300.002,306.252,306.256,520
12 Feb 20242,332.002,343.002,328.322,338.502,338.5037,288
09 Feb 20242,330.002,331.832,316.502,315.752,315.7565,882
08 Feb 20242,339.002,342.082,320.002,318.752,318.7520,877
07 Feb 20242,349.502,350.002,333.002,338.002,338.0029,913
06 Feb 20242,359.002,359.002,335.002,349.002,349.0023,369
05 Feb 20242,341.502,362.502,341.502,354.252,354.2523,053
02 Feb 20242,386.502,386.502,331.042,352.252,352.2511,561
01 Feb 20242,356.002,359.502,348.002,348.252,348.259,431
31 Jan 20242,368.502,368.502,346.502,353.502,353.5011,271
30 Jan 20242,359.002,359.002,336.502,341.752,341.7514,696
29 Jan 20242,329.002,337.502,326.002,335.002,335.0010,460
26 Jan 20242,329.502,331.602,318.162,324.252,324.256,708
25 Jan 20242,303.502,321.002,296.562,312.002,312.007,232
24 Jan 20242,325.002,332.002,303.502,306.252,306.258,640
23 Jan 20242,316.502,326.502,313.242,316.752,316.754,733
22 Jan 20242,337.002,337.002,317.502,317.502,317.50101,331
19 Jan 20242,319.502,332.002,314.002,321.502,321.5037,428
18 Jan 20242,332.002,336.002,315.002,316.002,316.0011,440
17 Jan 20242,362.502,362.502,340.502,340.502,340.505,703
16 Jan 20242,385.502,388.502,382.502,385.002,385.0056,041
15 Jan 20242,385.262,385.262,379.002,381.252,381.257,234
12 Jan 20242,366.002,384.002,366.002,377.002,377.0029,382
11 Jan 20242,416.002,416.002,366.502,368.002,368.0035,898
10 Jan 20242,402.502,405.002,395.502,396.502,396.508,998
09 Jan 20242,413.002,420.002,401.002,408.502,408.5017,779
08 Jan 20242,413.002,413.002,394.502,398.002,398.00281,743
05 Jan 20242,414.502,416.042,404.002,405.502,405.505,231
04 Jan 20242,411.002,423.502,410.362,420.002,420.0067,236
03 Jan 20242,430.002,430.002,408.422,417.502,417.507,083
02 Jan 20242,411.502,420.202,391.502,416.252,416.253,001
29 Dec 20232,409.002,409.002,383.002,387.002,387.002,656
28 Dec 20232,369.002,390.002,369.002,390.002,390.0012,581
27 Dec 20232,371.002,401.122,368.502,368.502,368.5013,414
22 Dec 20232,352.502,373.502,352.502,368.002,368.001,871
21 Dec 20232,371.002,384.942,360.002,366.002,366.009,868
20 Dec 20232,392.502,392.502,376.502,380.002,380.0011,189
19 Dec 20232,384.502,384.502,361.502,369.502,369.5039,730
18 Dec 20232,371.002,388.002,365.002,378.002,378.0017,226
15 Dec 20232,384.502,395.762,368.932,380.502,380.5012,141
14 Dec 20232,403.502,416.102,400.502,400.502,400.5014,025
13 Dec 20232,372.502,375.002,360.502,373.502,373.5021,715
12 Dec 20232,386.002,386.002,355.002,358.502,358.5015,683
11 Dec 20232,372.002,378.502,354.002,378.502,378.5080,666
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...