UK markets closed

Legg Mason Global Infrastructure ETF (INFR)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
22.88+0.16 (+0.71%)
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202422.8322.9322.8322.8822.882,059
18 Apr 202422.7222.7222.7222.7222.72100
17 Apr 202422.5822.5822.5822.5822.58-
16 Apr 202422.4522.4522.4522.4522.45100
15 Apr 202422.6022.6622.6022.6622.66500
12 Apr 202422.9322.9322.9322.9322.93-
11 Apr 202423.0623.0623.0623.0623.06-
10 Apr 202422.9922.9922.9922.9922.99100
09 Apr 202423.6323.6323.6323.6323.63100
08 Apr 202423.5023.5023.5023.5023.50100
05 Apr 202423.3423.3923.3423.3923.39400
04 Apr 202423.5023.5023.5023.5023.50100
03 Apr 202423.5823.5823.5823.5823.58100
02 Apr 202423.5223.5923.5223.5823.583,200
01 Apr 202423.6623.6623.6623.6623.66-
28 Mar 202423.8023.8023.8023.8023.80100
27 Mar 202423.7823.9323.7823.9323.93200
26 Mar 202423.5123.5123.5123.5123.51100
25 Mar 202423.6823.6823.6823.6823.68-
22 Mar 202423.7223.7223.7223.7223.72100
21 Mar 202423.7823.8123.6423.6423.64800
20 Mar 202423.6323.8123.6323.8123.81500
19 Mar 202423.4323.4323.4323.4323.43100
18 Mar 202423.5023.5023.4023.4023.40100
15 Mar 202423.5423.5423.5423.5423.54100
14 Mar 202423.5823.5823.5823.5823.58-
13 Mar 202423.7923.7923.7923.7923.79-
12 Mar 202423.7423.7423.7423.7423.74100
11 Mar 202424.0024.0024.0024.0024.00100
08 Mar 202423.9323.9323.9323.9323.93100
07 Mar 202423.9923.9923.9923.9923.99-
06 Mar 202423.7623.7623.7623.7623.76100
05 Mar 202423.5423.5423.5423.5423.54100
04 Mar 202423.4323.4323.4323.4323.43100
01 Mar 202423.4423.4423.4423.4423.44100
29 Feb 202423.4223.4223.4223.4223.42100
28 Feb 202423.2123.2123.2123.2123.21100
27 Feb 202423.4223.4223.4223.4223.42100
26 Feb 202423.2523.2523.2523.2523.25100
23 Feb 202423.4823.4823.4823.4823.48-
22 Feb 202423.4923.4923.4923.4923.49-
21 Feb 202423.5523.5523.5523.5523.55-
20 Feb 202423.4523.4523.4523.4523.45100
16 Feb 202423.2723.2723.2723.2723.27100
15 Feb 202423.4923.4923.4923.4923.49100
14 Feb 202423.1523.1523.1523.1523.15100
13 Feb 202422.9822.9822.9822.9822.98100
12 Feb 202423.4223.4223.4223.4223.42-
09 Feb 202423.2423.2423.2423.2423.24100
08 Feb 202423.2623.2623.2623.2623.26100
07 Feb 202423.5523.5523.5523.5523.55-
06 Feb 202423.5323.5323.5323.5323.53100
05 Feb 202423.4423.4423.4423.4423.44100
02 Feb 202423.7923.7923.7923.7923.79-
01 Feb 202424.1124.1124.1124.1124.11100
31 Jan 202423.8823.8823.8823.8823.88-
30 Jan 202423.8623.8623.8623.8623.86-
29 Jan 202423.8723.8723.8723.8723.87100
26 Jan 202423.8223.8223.8223.8223.82-
25 Jan 202423.6823.7523.6823.7523.75400
24 Jan 202423.5523.5523.5523.5523.55100
23 Jan 202423.7323.7323.7323.7323.73100
22 Jan 202423.7623.7623.7623.7623.76100
19 Jan 202423.7723.7723.7723.7723.77100
18 Jan 202423.6723.6723.6723.6723.67100
17 Jan 202423.7923.7923.7923.7923.79100
16 Jan 202424.1824.1824.1824.1824.18100
12 Jan 202424.6124.6124.6124.6124.61100
11 Jan 202424.4624.4624.4624.4624.46100
10 Jan 202424.6724.6724.6724.6724.67100
09 Jan 202424.6424.6424.6424.6424.64100
08 Jan 202424.7924.7924.7924.7924.79100
05 Jan 202424.5624.5624.5624.5624.56-
04 Jan 202424.5124.5124.5124.5124.51100
03 Jan 202424.3924.3924.3924.3924.39100
02 Jan 202424.4724.4724.4724.4724.47100
29 Dec 202324.7024.7024.7024.7024.70100
28 Dec 202324.7424.7424.7424.7424.74100
27 Dec 202324.7724.7724.7724.7724.77100
26 Dec 202324.7524.7524.7524.7524.75-
22 Dec 202324.6324.6324.5824.5824.581,800
21 Dec 202324.4824.4824.4824.4824.48100
20 Dec 202324.5624.5624.2024.2024.20200
19 Dec 202324.5724.5724.5724.5724.57100
18 Dec 202324.3124.3124.3124.3124.31100
15 Dec 202324.3824.3824.3824.3824.38100
15 Dec 20230.503 Dividend
14 Dec 202325.5125.5125.3125.3124.81600
13 Dec 202325.1325.1325.1325.1324.63-
12 Dec 202324.5024.5024.5024.5024.01200
11 Dec 202324.5324.5324.5324.5324.04100
08 Dec 202324.5224.6524.5224.6524.165,400
07 Dec 202324.5524.5524.5524.5524.06-
06 Dec 202324.4024.4024.4024.4023.91-
05 Dec 202324.2124.2124.2124.2123.73-
04 Dec 202324.2224.2224.1724.1723.69200
01 Dec 202324.3724.3724.3724.3723.89100
30 Nov 202324.0124.0124.0124.0123.53100
29 Nov 202324.1024.1024.1024.1023.62-
28 Nov 202324.0824.0824.0824.0823.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...