INFR - Legg Mason Global Infrastructure ETF

NasdaqGM - NasdaqGM Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201930.8431.0630.8331.0631.06555
12 Dec 201930.8130.8130.8130.8130.81-
11 Dec 201930.5531.0130.5530.8130.8112,300
10 Dec 201930.5530.5830.5530.5830.581,200
09 Dec 201930.8030.8030.7330.7330.73300
06 Dec 201930.6231.3330.4130.7330.7330,800
05 Dec 201930.5430.9130.4530.8030.8028,700
04 Dec 201930.4630.6930.3630.6030.6012,100
03 Dec 201930.4030.4730.4030.4730.47600
02 Dec 201930.7430.7430.6130.6130.611,100
29 Nov 201930.7831.4330.5831.0131.0129,400
27 Nov 201930.7831.2030.6931.1031.1023,700
26 Nov 201930.7731.2630.6831.1031.1014,900
25 Nov 201930.7931.1530.7530.7530.7518,900
22 Nov 201930.9031.3630.5930.5930.5920,000
21 Nov 201931.0031.1130.8530.8530.85300
20 Nov 201931.0231.3030.6131.0231.0225,300
19 Nov 201930.9031.5530.7231.0131.0118,000
18 Nov 201930.5530.9230.5530.9230.92100
15 Nov 201930.5630.5630.5630.5630.56200
14 Nov 201930.4930.4930.4930.4930.49300
13 Nov 201930.5030.5030.5030.5030.50-
12 Nov 201930.6230.7230.4930.5030.5020,400
11 Nov 201930.6530.6530.6530.6530.65100
08 Nov 201930.2830.7830.2530.6530.6528,500
07 Nov 201930.8530.8530.4830.7030.7010,900
06 Nov 201931.1331.1331.1331.1331.13100
05 Nov 201931.1031.1330.8531.1331.132,500
04 Nov 201931.1331.1331.1331.1331.13300
01 Nov 201930.9231.5330.9231.5331.53500
31 Oct 201931.2631.2630.8930.8930.89800
30 Oct 201930.7630.7630.7630.7630.76200
29 Oct 201931.1531.1530.6830.7530.755,200
28 Oct 201931.1931.1931.1931.1931.19200
25 Oct 201931.3831.3831.3831.3831.38100
24 Oct 201931.3831.3831.3831.3831.38300
23 Oct 201930.9931.3530.9931.3531.35900
22 Oct 201930.8631.3530.7530.9530.955,000
21 Oct 201930.8530.8530.5830.5830.58700
18 Oct 201930.6530.6530.6530.6530.65100
17 Oct 201930.6530.6530.6530.6530.65200
16 Oct 201930.7830.8530.5630.7430.748,500
15 Oct 201930.4031.6430.1131.0031.0049,200
14 Oct 201931.1631.1630.8930.8930.891,200
11 Oct 201931.1531.1531.1531.1531.15200
10 Oct 201930.8430.8430.8430.8430.841,000
09 Oct 201930.6731.1530.2030.7030.7021,500
08 Oct 201930.9930.9930.9930.9930.99300
08 Oct 20190.193 Dividend
07 Oct 201931.0031.0031.0031.0030.81600
04 Oct 201930.3531.3630.3530.9430.753,300
03 Oct 201930.7030.7330.7030.7330.544,300
02 Oct 201930.9630.9630.9630.9630.77100
01 Oct 201931.1031.3230.4530.9630.7728,900
30 Sep 201931.2931.3630.8531.0430.8527,200
27 Sep 201931.3331.3331.3331.3331.14100
26 Sep 201931.5631.5630.9430.9430.753,100
25 Sep 201931.5631.5631.5631.5631.37300
24 Sep 201931.0031.4631.0031.3231.132,900
23 Sep 201930.4330.5130.4230.4330.241,800
20 Sep 201930.5530.5530.5530.5530.36-
19 Sep 201930.5530.5530.5530.5530.36100
18 Sep 201930.5530.5530.5530.5530.36100
17 Sep 201930.7530.9830.2730.5530.3650,100
16 Sep 201930.2630.9630.1830.7230.5323,200
13 Sep 201930.8830.9530.7830.9030.711,200
12 Sep 201930.5530.6030.5530.6030.41600
11 Sep 201930.6030.6030.6030.6030.41100
10 Sep 201930.6230.6230.5730.6030.41800
09 Sep 201930.9731.0730.9731.0730.87700
06 Sep 201931.1131.1130.6330.9530.762,700
05 Sep 201931.1831.5830.7830.8530.6657,500
04 Sep 201930.3231.5030.0430.7530.5628,300
03 Sep 201930.7230.8030.6630.6630.47700
30 Aug 201930.4130.7030.3830.7030.512,300
29 Aug 201930.1530.5229.9230.4830.2960,500
28 Aug 201929.9330.2729.7930.1229.9317,000
27 Aug 201930.0830.4329.9130.3130.1224,000
26 Aug 201929.8830.9929.5029.5029.3244,900
23 Aug 201929.6030.7029.5230.2430.0552,900
22 Aug 201930.0631.0429.3029.9129.7229,200
21 Aug 201930.0230.0229.8829.8829.69400
20 Aug 201930.5030.5030.0530.0529.862,900
19 Aug 201930.5430.5430.5430.5430.35-
16 Aug 201930.4530.5430.4530.5430.35500
15 Aug 201930.0230.1330.0130.1129.922,300
14 Aug 201930.0330.0330.0330.0329.84500
13 Aug 201929.8929.8929.6929.6929.511,700
12 Aug 201930.0330.2130.0330.2130.02300
09 Aug 201930.5830.5830.5830.5830.39200
08 Aug 201929.2329.2329.2329.2329.05100
07 Aug 201929.2329.2329.2329.2329.05100
06 Aug 201929.5229.5229.0029.3429.161,600
05 Aug 201930.5730.5729.9529.9529.77100
02 Aug 201930.5730.5729.9529.9529.771,100
01 Aug 201930.5030.5029.9029.9029.71600
31 Jul 201929.9829.9829.9829.9829.79100
30 Jul 201929.9030.4529.7030.4530.26700
29 Jul 201930.5330.5330.4430.4430.25200
26 Jul 201930.7830.7830.7830.7830.59100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more