INFR - Legg Mason Global Infrastructure ETF

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
25 Jul 201930.7830.7830.7830.7830.59100
24 Jul 201930.7830.7830.7830.7830.59100
23 Jul 201930.7031.4630.6530.7830.597,500
22 Jul 201930.1530.1530.1530.1529.96800
19 Jul 201931.2231.2230.6630.6630.473,800
18 Jul 201930.7330.7330.5030.5030.31400
17 Jul 201930.8830.8830.6830.6830.49600
16 Jul 201931.3131.3131.3131.3131.11100
15 Jul 201931.3131.3131.3131.3131.11100
12 Jul 201931.3131.3131.3131.3131.11100
11 Jul 201931.3131.3131.3131.3131.11200
10 Jul 201930.6730.6730.6730.6730.48400
09 Jul 201929.7530.4829.7530.4830.29500
09 Jul 20190.4 Dividend
08 Jul 201931.3431.3431.1331.1330.53400
05 Jul 201931.3431.3431.3431.3430.74200
03 Jul 201930.4630.4630.4630.4629.88-
02 Jul 201930.4630.4630.4630.4629.88100
01 Jul 201930.4630.4630.4630.4629.88-
28 Jun 201930.4630.4630.4630.4629.88100
27 Jun 201930.2930.4630.2930.4629.88900
26 Jun 201931.2731.2731.2731.2730.67100
25 Jun 201930.7131.2730.7131.2730.672,000
24 Jun 201931.4431.4431.0831.0830.49700
21 Jun 201931.3131.3331.0531.0530.462,100
20 Jun 201930.8830.8830.8830.8830.29100
19 Jun 201930.9931.1130.8830.8830.292,900
18 Jun 201931.4331.4331.4331.4330.83100
17 Jun 201931.1431.4330.6431.4330.833,400
14 Jun 201930.7330.8830.5930.5930.01700
13 Jun 201930.7730.8830.7630.7630.182,800
12 Jun 201930.7630.8630.7630.8630.271,400
11 Jun 201930.8130.8230.8130.8230.23400
10 Jun 201930.9430.9430.7530.8930.30800
07 Jun 201930.5130.5130.5130.5129.93100
06 Jun 201930.5130.5130.5130.5129.93100
05 Jun 201930.0030.5130.0030.5129.93900
04 Jun 201929.6429.6429.6429.6429.08100
03 Jun 201929.6429.6429.6429.6429.08100
*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