iShares Global Infrastructure ETF BDR Historical Data - BIGF39

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.83	-1.03041589075	80.55	80.55	79.72	198	80.34197468	DR
4	0.25	0.314584119794	79.47	80.92	79.47	511	80.75968674	DR
12	1.72	2.20512820513	78	83.04	76.3	318	80.51858901	DR
26	12.37	18.3667409057	67.35	83.04	67.35	344	77.14373558	DR
52	22.72	39.8596491228	57	83.04	55.8	413	66.63317125	DR
156	13.71	20.7695803666	66.01	83.04	50.17	2256	60.88105172	DR
260	21.39	36.6706668953	58.33	83.04	50.17	2179	61.13133748	DR

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736803740	79.72	0	0.00	79.72	79.72	79.72	0
1736544540	79.72	0	0.00	79.72	79.72	79.72	0
1736458140	79.72	-0.83	-1.03	79.72	79.72	79.72	99
1736371740	80.55	-0.37	-0.46	80.55	80.55	80.55	296
1736285340	80.92	0	0.00	80.92	80.92	80.92	0
1736198940	80.92	0.62	0.77	80.3	80.92	80.3	1488
1735939740	80.3	0	0.00	80.3	80.3	80.3	0
1735853340	80.3	0	0.00	80.3	80.3	80.3	0
1735594140	80.3	0	0.00	80.3	80.3	80.3	0
1735334940	80.3	0	0.00	80.3	80.3	80.3	0
1735248540	80.3	0	0.00	80.3	80.3	80.3	0
1734989340	80.3	-0.19	-0.24	79.47	80.3	79.47	160
1734730140	80.49	0	0.00	80.49	80.49	80.49	0
1734643740	80.49	0	0.00	80.49	80.49	80.49	0
1734557340	80.49	0	0.00	80.49	80.49	80.49	0
1734470940	80.49	0	0.00	80.49	80.49	80.49	0
1734384540	80.49	0	0.00	80.49	80.49	80.49	0
1734125340	80.49	-1.31	-1.60	80.49	80.49	80.49	3
1734039000	81.8	-1.24	-1.49	81.8	81.8	81.8	2
1733952540	83.04	0	0.00	83.04	83.04	83.04	0
1733866140	83.04	0	0.00	83.04	83.04	83.04	0
1733779740	83.04	0.32	0.39	83.04	83.04	83.04	3
1733520600	82.72	0	0.00	82.72	82.72	82.72	0
1733434200	82.72	0.12	0.15	82.72	82.72	82.72	128
1733347800	82.6	0.29	0.35	82.6	82.6	82.6	2474
1733261400	82.31	0	0.00	82.31	82.31	82.31	0
1733175000	82.31	0	0.00	82.31	82.31	82.31	0
1732915800	82.31	0	0.00	82.31	82.31	82.31	0
1732829400	82.31	0.31	0.38	82.31	82.31	82.31	6
1732743000	82	3.25	4.13	81.44	82	81.44	205
1732656600	78.75	0	0.00	78.75	78.75	78.75	0
1732570200	78.75	0	0.00	78.75	78.75	78.75	0
1732311000	78.75	0	0.00	78.75	78.75	78.75	0
1732224600	78.75	0	0.00	78.75	78.75	78.75	0
1732051800	78.75	2.45	3.21	78.75	78.75	78.75	12
1731965340	76.3	-0.98	-1.27	76.3	76.3	76.3	48
1731619800	77.28	-0.16	-0.21	77.28	77.28	77.28	39
1731533400	77.44	-1.17	-1.49	77.44	77.44	77.44	38
1731446940	78.61	0	0.00	78.61	78.61	78.61	0
1731360540	78.61	0.93	1.20	78.61	78.61	78.61	262
1731101400	77.68	0.48	0.62	77.68	77.68	77.68	585
1731015000	77.2	0	0.00	77.2	77.2	77.2	0
1730928600	77.2	0	0.00	77.2	77.2	77.2	0
1730842200	77.2	-0.57	-0.73	77.2	77.2	77.2	935
1730755740	77.77	0	0.00	77.77	77.77	77.77	0
1730496540	77.77	0	0.00	77.77	77.77	77.77	0
1730410140	77.77	0	0.00	77.77	77.77	77.77	0
1730323740	77.77	0	0.00	77.77	77.77	77.77	0
1730237340	77.77	0.09	0.12	82.72	82.72	77.77	3
1730151000	77.68	0.08	0.10	77.68	77.68	77.68	1
1729891800	77.6	-0.4	-0.51	77.6	77.6	77.6	1
1729805400	78	0	0.00	78	78	78	0
1729719000	78	0	0.00	78	78	78	0
1729632600	78	3.39	4.54	78	78	78	200
1729515600	74.61	0	0.00	74.61	74.61	74.61	0
1729256400	74.61	0	0.00	74.61	74.61	74.61	0
1729170000	74.61	0	0.00	74.61	74.61	74.61	0
1729083600	74.61	0	0.00	74.61	74.61	74.61	0
1728997200	74.61	0	0.00	74.61	74.61	74.61	0
1728910800	74.61	0	0.00	74.61	74.61	74.61	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Global Infrastructure ETF BDR (BIGF39)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Global Infrastructure ETF BDR (BIGF39) Historical

iShares Global Infrastructure ETF BDR (BIGF39)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free