Dark

CIF
ISHARES GLOBAL INFRASTRUCTURE
stock TSE

Inactive

Aug 2, 2024

43.36CAD-1.967%(-0.87)6,085

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	44.0300	44.0300	43.2500	43.3600	-1.967%	6,085	0.000%
2024-08-01	44.4400	44.5200	44.0900	44.2300	-0.584%	2,880	-1.967%
2024-07-31	44.2500	44.6500	44.2000	44.4900	+1.321%	2,543	-2.540%
2024-07-30	43.9700	43.9700	43.8000	43.9100	+0.023%	7,357	-1.253%
2024-07-29	44.3300	44.3300	43.7400	43.9000	-0.205%	3,930	-1.230%
2024-07-26	43.8900	44.0200	43.8300	43.9900	+1.103%	6,870	-1.432%
2024-07-25	43.6500	43.7800	43.3700	43.5100	-0.046%	10,868	-0.345%
2024-07-24	44.1100	44.1100	43.5300	43.5300	-0.956%	10,949	-0.391%
2024-07-23	44.0700	44.0700	43.7400	43.9500	-0.068%	7,850	-1.342%
2024-07-22	43.5400	44.0000	43.5100	43.9800	+1.806%	10,404	-1.410%
2024-07-19	43.3600	43.3900	43.1800	43.2000	-0.300%	8,190	+0.370%
2024-07-18	43.4400	43.6800	43.1700	43.3300	-0.276%	5,524	+0.069%
2024-07-17	43.7900	43.8100	43.4200	43.4500	-1.115%	11,950	-0.207%
2024-07-16	43.6300	43.9400	43.5300	43.9400	+1.455%	5,773	-1.320%
2024-07-15	43.4500	43.5300	43.3100	43.3100	-0.023%	3,590	+0.115%
2024-07-12	43.3900	43.4600	43.3200	43.3200	+0.487%	6,886	+0.092%
2024-07-11	43.0300	43.1100	42.8300	43.1100	+1.221%	4,222	+0.580%
2024-07-10	42.2000	42.5900	42.2000	42.5900	+1.020%	8,430	+1.808%
2024-07-09	42.3000	42.3700	42.1500	42.1600	-0.307%	8,474	+2.846%
2024-07-08	42.3500	42.3500	42.2000	42.2900	+0.071%	12,496	+2.530%
2024-07-05	42.6800	42.6900	42.2200	42.2600	-0.821%	5,343	+2.603%
2024-07-04	42.5300	42.6200	42.5300	42.6100	+0.188%	1,932	+1.760%
2024-07-03	42.4000	42.6400	42.4000	42.5300	+1.190%	7,635	+1.952%
2024-07-02	42.3900	42.3900	41.8700	42.0300	-0.568%	12,206	+3.164%
2024-06-28	42.5600	42.7200	42.1800	42.2700	-0.541%	20,167	+2.579%
2024-06-27	42.4800	42.5000	42.2900	42.5000	+0.283%	4,718	+2.024%
2024-06-26	42.4800	42.4800	42.2200	42.3800	-0.259%	17,044	+2.312%
2024-06-25	42.5000	42.5000	42.2600	42.4900	-1.347%	8,014	+2.048%
2024-06-24	43.0200	43.1300	42.9800	43.0700	+0.490%	5,570	+0.673%
2024-06-21	42.9200	42.9200	42.6800	42.8600	+0.445%	4,975	+1.167%
2024-06-20	42.8200	43.0600	42.6600	42.6700	-0.164%	28,894	+1.617%
2024-06-19	43.0100	43.0100	42.7200	42.7400	-0.326%	4,202	+1.451%
2024-06-18	42.5500	42.8900	42.4500	42.8800	+0.847%	5,683	+1.119%
2024-06-17	42.7400	42.7400	42.4100	42.5200	-0.141%	5,125	+1.976%
2024-06-14	42.8500	42.8600	42.4700	42.5800	-1.115%	7,771	+1.832%
2024-06-13	43.2400	43.2400	42.8300	43.0600	-0.347%	14,819	+0.697%
2024-06-12	43.2000	43.3800	43.2000	43.2100	+0.116%	7,003	+0.347%
2024-06-11	43.1400	43.2000	42.9100	43.1600	-0.300%	6,944	+0.463%
2024-06-10	43.0700	43.3700	43.0000	43.2900	+0.464%	16,223	+0.162%
2024-06-07	43.4300	43.4300	43.0000	43.0900	-0.623%	8,161	+0.627%
2024-06-06	43.4900	43.6400	43.3000	43.3600	-0.299%	10,939	0.000%
2024-06-05	43.1700	43.5700	43.1700	43.4900	+1.140%	11,382	-0.299%
2024-06-04	43.0400	43.1100	42.8900	43.0000	-0.325%	6,475	+0.837%
2024-06-03	43.6600	43.6600	42.9600	43.1400	-1.100%	5,425	+0.510%
2024-05-31	43.6600	43.6600	43.2500	43.6200	+0.115%	5,318	-0.596%
2024-05-30	43.4400	43.6300	43.3500	43.5700	+0.484%	2,982	-0.482%
2024-05-29	43.3900	43.3900	43.2400	43.3600	-0.801%	7,241	0.000%
2024-05-28	44.1000	44.1000	43.6700	43.7100	-1.064%	5,901	-0.801%
2024-05-27	44.0800	44.2000	44.0200	44.1800	+0.250%	5,209	-1.856%
2024-05-24	43.7800	44.1500	43.7800	44.0700	+0.754%	984	-1.611%
2024-05-23	44.2900	44.2900	43.6200	43.7400	-0.929%	2,551	-0.869%
2024-05-22	44.6200	44.6200	44.0400	44.1500	-1.053%	22,297	-1.789%
2024-05-21	44.4600	44.6200	44.4500	44.6200	+1.042%	3,782	-2.824%
2024-05-17	44.4100	44.4100	44.1200	44.1600	-0.113%	762	-1.812%
2024-05-16	44.5400	44.5400	44.2000	44.2100	-0.450%	3,836	-1.923%
2024-05-15	44.3200	44.4100	44.3000	44.4100	+1.208%	1,400	-2.364%
2024-05-14	43.7500	43.8800	43.7500	43.8800	+0.297%	2,606	-1.185%
2024-05-13	43.8100	43.9900	43.7500	43.7500	-0.137%	1,558	-0.891%
2024-05-10	43.8400	43.8400	43.7500	43.8100	+0.229%	2,351	-1.027%
2024-05-09	43.3400	43.7500	43.3400	43.7100	+0.460%	2,657	-0.801%
2024-05-08	42.8900	43.5100	42.8900	43.5100	+1.375%	13,490	-0.345%
2024-05-07	42.7600	42.9900	42.7600	42.9200	+1.131%	3,401	+1.025%
2024-05-06	42.3900	42.4600	42.2500	42.4400	+1.434%	6,314	+2.168%
2024-05-02	41.7500	41.8800	41.6500	41.8400	+1.112%	2,805	+3.633%
2024-05-01	41.3400	41.5000	41.2500	41.3800	-0.361%	6,602	+4.785%
2024-04-30	41.6600	41.7600	41.4900	41.5300	-0.527%	26,357	+4.406%
2024-04-29	41.6000	41.7800	41.6000	41.7500	+0.530%	3,700	+3.856%
2024-04-26	41.5400	41.6100	41.5200	41.5300	+0.314%	4,355	+4.406%
2024-04-24	41.3600	41.4000	41.2700	41.4000	+0.315%	31,618	+4.734%
2024-04-23	41.0000	41.3500	40.9000	41.2700	+0.757%	7,463	+5.064%
2024-04-22	40.9400	41.0400	40.7500	40.9600	+0.614%	16,266	+5.859%
2024-04-19	40.7000	40.7700	40.6000	40.7100	+0.519%	22,806	+6.509%
2024-04-18	40.9500	40.9500	40.4200	40.5000	-0.394%	6,185	+7.062%
2024-04-16	41.1200	41.1200	40.6200	40.6600	-0.853%	10,920	+6.640%
2024-04-15	41.5600	41.5600	40.8800	41.0100	-0.509%	3,576	+5.730%
2024-04-12	41.5900	41.5900	41.1600	41.2200	-0.842%	3,543	+5.192%
2024-04-11	41.3900	41.6000	41.3500	41.5700	+0.605%	8,371	+4.306%
2024-04-10	41.5600	41.5600	41.2300	41.3200	-1.243%	12,928	+4.937%
2024-04-08	41.8000	41.9100	41.8000	41.8400	+0.024%	16,488	+3.633%
2024-04-05	41.8400	41.8400	41.6900	41.8300	+0.674%	3,304	+3.658%
2024-04-04	41.6600	41.8600	41.4800	41.5500	-0.288%	145,593	+4.356%
2024-04-03	41.2600	41.6700	41.2600	41.6700	+0.531%	3,842	+4.056%
2024-04-02	41.5000	41.5000	41.3000	41.4500	-0.671%	4,086	+4.608%
2024-04-01	41.5700	41.7800	41.5700	41.7300	-0.096%	7,721	+3.906%
2024-03-28	41.6800	41.7800	41.6200	41.7700	+0.144%	2,900	+3.807%
2024-03-27	41.4600	41.7100	41.4400	41.7100	+1.140%	6,688	+3.956%
2024-03-26	41.5900	41.5900	41.2000	41.2400	-0.145%	14,558	+5.141%
2024-03-25	41.2800	41.4300	41.2800	41.3000	-0.217%	3,422	+4.988%
2024-03-22	41.3000	41.4300	41.2500	41.3900	-0.193%	35,349	+4.760%
2024-03-21	41.2700	41.5300	41.2700	41.4700	+0.827%	6,337	+4.558%
2024-03-20	41.0900	41.1800	40.9300	41.1300	+0.440%	16,771	+5.422%
2024-03-19	41.0400	41.0400	40.9500	40.9500	+0.491%	1,010	+5.885%
2024-03-18	41.1100	41.1100	40.7500	40.7500	-0.049%	4,096	+6.405%
2024-03-15	40.7800	40.7800	40.6000	40.7700	+0.443%	16,485	+6.353%
2024-03-14	40.5800	40.6000	40.4300	40.5900	+0.049%	18,200	+6.824%
2024-03-13	40.7100	40.7200	40.5300	40.5700	-0.123%	5,634	+6.877%
2024-03-12	40.4400	40.6400	40.4000	40.6200	+0.272%	19,993	+6.745%
2024-03-11	40.7600	40.7600	40.4000	40.5100	-0.540%	11,515	+7.035%
2024-03-08	40.5800	40.8100	40.5800	40.7300	+0.221%	3,414	+6.457%
2024-03-07	40.9200	40.9200	40.5400	40.6400	-0.098%	6,496	+6.693%
2024-03-06	40.6000	40.7200	40.5900	40.6800	+0.569%	13,493	+6.588%
2024-03-05	40.7600	40.7600	40.3300	40.4500	-0.173%	12,701	+7.194%
2024-03-04	40.7300	40.7300	40.4300	40.5200	+0.322%	6,340	+7.009%
2024-03-01	40.4000	40.5200	40.3400	40.3900	+0.373%	8,051	+7.353%
2024-02-29	40.9100	40.9100	40.1600	40.2400	+0.249%	5,757	+7.753%
2024-02-28	40.0100	40.1400	40.0000	40.1400	+0.778%	6,408	+8.022%
2024-02-27	39.2500	39.9300	39.2500	39.8300	+1.659%	9,149	+8.863%
2024-02-26	39.8400	39.8400	39.0600	39.1800	+0.128%	10,057	+10.669%
2024-02-23	38.8500	39.1600	38.8500	39.1300	+0.385%	9,616	+10.810%
2024-02-22	38.9300	38.9800	38.8500	38.9800	+0.360%	6,949	+11.237%
2024-02-21	38.8300	38.8600	38.6700	38.8400	+0.362%	21,088	+11.637%
2024-02-20	39.4700	39.4700	38.6500	38.7000	-0.077%	15,294	+12.041%
2024-02-16	38.7300	38.8400	38.7000	38.7300	+0.233%	19,815	+11.955%
2024-02-15	38.0100	38.6400	38.0100	38.6400	+1.311%	6,056	+12.215%
2024-02-14	38.3700	38.3700	37.9300	38.1400	+1.167%	3,535	+13.686%
2024-02-13	37.9000	37.9900	37.6000	37.7000	-1.925%	7,018	+15.013%
2024-02-12	38.3500	38.4600	38.1700	38.4400	+0.655%	14,383	+12.799%
2024-02-09	37.9800	38.1900	37.9600	38.1900	+0.659%	9,389	+13.538%
2024-02-08	37.9300	38.0000	37.8400	37.9400	-0.524%	4,441	+14.286%
2024-02-07	38.1400	38.1600	38.0900	38.1400	+0.131%	12,906	+13.686%
2024-02-06	38.0500	38.1100	37.9900	38.0900	+0.105%	9,551	+13.836%
2024-02-05	38.4100	38.4100	37.8600	38.0500	-0.911%	8,507	+13.955%
2024-02-02	38.5600	38.5600	38.1500	38.4000	+0.026%	10,866	+12.917%
2024-02-01	38.3900	38.3900	38.1600	38.3900	+1.026%	3,273	+12.946%
2024-01-31	38.5400	38.5400	37.9000	38.0000	-0.602%	8,096	+14.105%
2024-01-30	37.9600	38.3000	37.9600	38.2300	+0.079%	4,613	+13.419%
2024-01-29	38.1700	38.2400	38.0600	38.2000	-0.026%	4,347	+13.508%
2024-01-26	37.9300	38.2100	37.9300	38.2100	+1.031%	1,901	+13.478%
2024-01-25	37.6800	37.8600	37.6800	37.8200	+0.692%	16,465	+14.648%
2024-01-24	37.9900	37.9900	37.4300	37.5600	+0.240%	8,668	+15.442%
2024-01-23	37.3900	37.5200	37.3700	37.4700	-0.133%	6,338	+15.719%
2024-01-22	37.6000	37.7200	37.4100	37.5200	+0.133%	7,287	+15.565%
2024-01-19	37.5900	37.5900	37.2700	37.4700	+0.027%	6,327	+15.719%
2024-01-18	37.6000	37.6000	37.2200	37.4600	0.000%	12,174	+15.750%
2024-01-17	37.3600	37.5300	37.3600	37.4600	-0.637%	4,280	+15.750%
2024-01-16	38.0400	38.0400	37.6000	37.7000	-0.396%	4,962	+15.013%
2024-01-15	37.8000	37.8600	37.8000	37.8500	+0.238%	3,407	+14.557%
2024-01-12	37.7500	37.8000	37.7200	37.7600	+0.186%	17,526	+14.831%
2024-01-11	37.6000	37.6900	37.5900	37.6900	-0.449%	20,874	+15.044%
2024-01-10	37.9800	37.9800	37.6900	37.8600	0.000%	6,368	+14.527%
2024-01-09	38.0400	38.0400	37.7400	37.8600	-0.342%	7,179	+14.527%
2024-01-08	37.8400	38.0400	37.8400	37.9900	+0.476%	4,400	+14.135%
2024-01-05	37.5400	37.8500	37.5400	37.8100	+0.372%	5,818	+14.679%
2024-01-04	37.8300	37.8800	37.6700	37.6700	-0.238%	5,760	+15.105%
2024-01-03	37.8500	37.9500	37.7600	37.7600	-0.422%	2,077	+14.831%
2024-01-02	37.9900	38.0700	37.7900	37.9200	+0.185%	6,208	+14.346%
2023-12-29	37.8400	37.8600	37.5700	37.8500	+0.053%	9,047	+14.557%
2023-12-28	37.7700	37.8800	37.7700	37.8300	-0.630%	2,986	+14.618%
2023-12-27	38.6100	38.6200	38.0500	38.0700	-0.079%	14,980	+13.895%
2023-12-22	37.9500	38.1900	37.9500	38.1000	+0.874%	14,530	+13.806%
2023-12-21	37.7400	37.7800	37.7100	37.7700	+0.133%	16,366	+14.800%
2023-12-20	38.0100	38.0100	37.7200	37.7200	-0.763%	4,499	+14.952%
2023-12-19	37.7800	38.0100	37.7800	38.0100	+1.171%	10,168	+14.075%
2023-12-18	37.5000	37.5700	37.5000	37.5700	+0.508%	4,673	+15.411%
2023-12-15	37.3600	37.4700	37.2700	37.3800	-0.585%	2,058	+15.998%
2023-12-14	37.6100	37.7400	37.5000	37.6000	+0.347%	4,011	+15.319%
2023-12-13	36.8000	37.4700	36.7900	37.4700	+2.405%	20,190	+15.719%
2023-12-12	36.5300	36.6200	36.5000	36.5900	-0.625%	3,643	+18.502%
2023-12-08	36.8900	36.8900	36.7700	36.8200	+0.109%	6,323	+17.762%
2023-12-07	36.7700	36.8100	36.7000	36.7800	+0.054%	14,843	+17.890%
2023-12-06	36.8300	36.8700	36.7600	36.7600	+0.768%	7,008	+17.954%
2023-12-05	36.4600	36.5200	36.3900	36.4800	-0.055%	7,969	+18.860%
2023-12-04	36.5200	36.6000	36.4900	36.5000	+0.055%	9,190	+18.795%
2023-12-01	36.1300	36.4800	36.1300	36.4800	+0.997%	3,968	+18.860%
2023-11-30	35.7800	36.1700	35.7500	36.1200	+1.007%	4,420	+20.044%
2023-11-29	35.9000	35.9300	35.7400	35.7600	-0.195%	6,637	+21.253%
2023-11-28	35.9600	36.0600	35.8200	35.8300	-0.306%	15,700	+21.016%
2023-11-27	35.9400	35.9800	35.9400	35.9400	-0.277%	2,607	+20.646%
2023-11-24	36.1200	36.1200	35.8900	36.0400	-0.249%	4,414	+20.311%
2023-11-23	35.8800	36.1300	35.8800	36.1300	+0.278%	330	+20.011%
2023-11-22	36.1300	36.2400	35.8800	36.0300	+0.111%	1,278	+20.344%
2023-11-21	36.0800	36.1400	35.9900	35.9900	-1.586%	14,739	+20.478%
2023-11-20	36.6000	36.6000	36.5200	36.5700	-0.109%	4,471	+18.567%
2023-11-17	36.5000	36.6600	36.5000	36.6100	+0.384%	1,503	+18.438%
2023-11-16	36.6800	36.6800	36.4200	36.4700	-0.027%	5,246	+18.892%
2023-11-15	36.5200	36.7300	36.4000	36.4800	+0.165%	7,555	+18.860%
2023-11-14	36.3400	36.4300	36.2700	36.4200	+2.017%	7,665	+19.055%
2023-11-13	35.9000	35.9000	35.6700	35.7000	0.000%	4,955	+21.457%
2023-11-10	35.4400	35.7000	35.4400	35.7000	+1.162%	1,798	+21.457%
2023-11-09	35.5700	35.6000	35.2900	35.2900	-0.028%	2,878	+22.868%
2023-11-08	35.3300	35.4700	35.2600	35.3000	-0.198%	5,674	+22.833%
2023-11-07	35.3700	35.3700	35.3700	35.3700	-1.284%	185	+22.590%
2023-11-06	35.8800	35.9300	35.7900	35.8300	-0.417%	2,220	+21.016%
2023-11-03	36.1200	36.1200	35.9800	35.9800	+0.391%	6,126	+20.511%
2023-11-02	35.1700	35.8700	35.1700	35.8400	+1.963%	4,245	+20.982%
2023-11-01	34.5400	35.1500	34.5400	35.1500	+2.002%	18,805	+23.357%
2023-10-31	34.4700	34.5200	34.4600	34.4600	+0.320%	2,265	+25.827%
2023-10-30	34.1000	34.3500	34.0900	34.3500	+0.674%	37,383	+26.230%
2023-10-27	34.5000	34.5000	34.0900	34.1200	-0.987%	15,325	+27.081%
2023-10-26	34.5400	34.5800	34.3700	34.4600	+0.437%	3,872	+25.827%
2023-10-25	34.1000	34.4200	34.1000	34.3100	+0.234%	10,359	+26.377%
2023-10-24	34.2900	34.4600	34.2300	34.2300	+0.529%	31,945	+26.673%
2023-10-23	34.0600	34.2900	34.0500	34.0500	-0.147%	6,569	+27.342%
2023-10-20	34.3900	34.3900	34.1000	34.1000	-1.274%	3,200	+27.155%
2023-10-19	34.7600	34.7600	34.5400	34.5400	-0.518%	878	+25.536%
2023-10-18	35.3900	35.3900	34.7200	34.7200	-1.531%	2,607	+24.885%
2023-10-17	35.3200	35.4400	35.2400	35.2600	+0.227%	9,162	+22.972%
2023-10-16	34.8500	35.2700	34.8500	35.1800	+0.716%	9,618	+23.252%
2023-10-13	34.9700	35.0000	34.9200	34.9300	-0.880%	3,861	+24.134%
2023-10-12	35.7500	35.7500	35.0500	35.2400	-0.788%	5,684	+23.042%
2023-10-11	35.3400	35.5200	35.3400	35.5200	+1.428%	3,900	+22.072%
2023-10-10	34.9400	35.1000	34.9400	35.0200	+1.832%	3,789	+23.815%
2023-10-06	33.7500	34.3900	33.7500	34.3900	+0.762%	3,249	+26.083%
2023-10-05	34.0800	34.1600	34.0400	34.1300	+0.088%	7,150	+27.044%
2023-10-04	34.0100	34.1000	33.7100	34.1000	+0.442%	15,984	+27.155%
2023-10-03	33.7900	33.9500	33.7900	33.9500	-0.789%	7,911	+27.717%
2023-10-02	34.7200	34.7200	34.1300	34.2200	-1.892%	2,861	+26.710%
2023-09-29	34.9600	34.9600	34.8800	34.8800	-0.598%	1,945	+24.312%
2023-09-28	34.8600	35.1600	34.8600	35.0900	+0.057%	3,832	+23.568%
2023-09-27	35.4100	35.4100	35.0100	35.0700	-0.341%	3,191	+23.638%
2023-09-26	35.5000	35.5000	35.1900	35.1900	-1.814%	4,460	+23.217%
2023-09-25	36.0000	36.0000	35.7700	35.8400	-0.775%	12,243	+20.982%
2023-09-22	36.0700	36.2300	36.0700	36.1200	+0.529%	4,400	+20.044%
2023-09-21	36.3500	36.3500	35.9300	35.9300	-2.098%	7,550	+20.679%
2023-09-20	36.8200	36.8200	36.7000	36.7000	0.000%	2,241	+18.147%
2023-09-19	36.8000	36.9400	36.7000	36.7000	-0.838%	8,360	+18.147%
2023-09-18	36.7500	37.0500	36.7500	37.0100	+0.244%	2,342	+17.158%
2023-09-15	37.1600	37.1600	36.9000	36.9200	-0.189%	1,658	+17.443%
2023-09-14	36.4700	36.9900	36.4700	36.9900	+1.259%	1,538	+17.221%
2023-09-13	36.5000	36.5500	36.4700	36.5300	-0.109%	8,258	+18.697%
2023-09-12	36.6300	36.6300	36.5700	36.5700	+0.109%	1,716	+18.567%
2023-09-11	36.7700	36.7700	36.4700	36.5300	-0.273%	6,115	+18.697%
2023-09-08	36.3900	36.6400	36.3900	36.6300	+0.219%	3,302	+18.373%
2023-09-07	36.3700	36.5900	36.3700	36.5500	+0.302%	1,650	+18.632%
2023-09-06	36.8100	36.8100	36.4400	36.4400	-1.273%	3,714	+18.990%
2023-09-05	37.1200	37.1200	36.8200	36.9100	-0.780%	2,464	+17.475%
2023-09-01	37.1900	37.2000	37.1900	37.2000	+0.568%	685	+16.559%
2023-08-31	37.2000	37.2500	36.9900	36.9900	-0.725%	7,313	+17.221%
2023-08-30	37.2700	37.2700	37.2400	37.2600	+0.242%	1,300	+16.371%
2023-08-29	37.0400	37.2600	37.0400	37.1700	+0.297%	8,091	+16.653%
2023-08-28	37.1000	37.1000	37.0600	37.0600	+0.406%	473	+16.999%
2023-08-25	36.7600	36.9100	36.7600	36.9100	+0.627%	1,800	+17.475%
2023-08-24	37.0500	37.0500	36.6800	36.6800	-0.353%	3,093	+18.212%
2023-08-23	36.6000	36.8100	36.6000	36.8100	+0.822%	1,771	+17.794%
2023-08-22	36.4300	36.5100	36.4300	36.5100	+0.165%	1,816	+18.762%
2023-08-21	36.2600	36.4500	36.2600	36.4500	-0.464%	3,087	+18.957%
2023-08-18	36.4200	36.6500	36.4200	36.6200	+0.771%	2,700	+18.405%
2023-08-17	36.7000	36.7000	36.3400	36.3400	-0.819%	2,446	+19.318%
2023-08-16	36.7500	36.7700	36.6100	36.6400	+0.027%	1,558	+18.341%
2023-08-15	37.0300	37.0300	36.6300	36.6300	-0.570%	4,158	+18.373%
2023-08-14	36.9300	36.9300	36.8400	36.8400	-0.406%	5,084	+17.698%
2023-08-11	37.0300	37.0300	36.9900	36.9900	+0.516%	2,850	+17.221%
2023-08-10	36.7500	36.9200	36.7500	36.8000	+0.163%	4,278	+17.826%
2023-08-09	36.7300	36.8100	36.6900	36.7400	+0.658%	4,002	+18.019%
2023-08-08	36.3600	36.5000	36.2700	36.5000	+1.700%	5,471	+18.795%
2023-08-04	36.2200	36.2200	35.8900	35.8900	-0.527%	3,506	+20.814%
2023-08-03	36.1000	36.1000	36.0000	36.0800	-0.743%	4,296	+20.177%
2023-08-02	36.4700	36.4700	36.3100	36.3500	-0.356%	795	+19.285%
2023-08-01	36.5100	36.5700	36.4400	36.4800	+0.551%	16,439	+18.860%
2023-07-31	36.3000	36.3300	36.2700	36.2800	+0.276%	6,310	+19.515%
2023-07-28	36.1100	36.1900	36.0700	36.1800	+0.500%	3,761	+19.845%
2023-07-27	36.1100	36.3100	36.0000	36.0000	-0.826%	7,309	+20.444%
2023-07-26	36.4700	36.4700	36.3000	36.3000	-0.138%	10,965	+19.449%
2023-07-25	36.3500	36.4400	36.3100	36.3500	+0.165%	7,875	+19.285%
2023-07-24	36.3800	36.3800	36.2900	36.2900	-0.083%	4,828	+19.482%
2023-07-21	36.3800	36.3800	36.2500	36.3200	+0.609%	2,300	+19.383%
2023-07-20	35.9500	36.1500	35.9500	36.1000	+0.306%	9,702	+20.111%
2023-07-19	35.9900	36.0100	35.8500	35.9900	+0.503%	7,230	+20.478%
2023-07-18	35.7300	35.9000	35.7200	35.8100	+0.224%	7,435	+21.083%
2023-07-17	35.8600	35.8600	35.7100	35.7300	-0.418%	3,975	+21.355%
2023-07-14	35.7500	35.8900	35.7500	35.8800	+0.056%	15,975	+20.847%
2023-07-13	35.7400	35.8700	35.7400	35.8600	+0.224%	4,361	+20.915%
2023-07-12	35.8300	35.8300	35.6900	35.7800	+0.902%	9,567	+21.185%
2023-07-11	35.4700	35.4700	35.3400	35.4600	+0.539%	21,058	+22.279%
2023-07-10	35.3400	35.3700	35.2700	35.2700	0.000%	6,300	+22.937%
2023-07-07	35.1500	35.4100	35.1500	35.2700	+0.142%	4,449	+22.937%
2023-07-06	35.1400	35.3000	35.0900	35.2200	-1.345%	4,029	+23.112%
2023-07-05	35.6300	35.7000	35.5000	35.7000	+0.196%	4,391	+21.457%
2023-07-04	35.5300	35.6300	35.5200	35.6300	+0.225%	1,731	+21.695%
2023-06-30	35.3600	35.5500	35.3100	35.5500	+1.196%	4,295	+21.969%
2023-06-29	34.7800	35.1300	34.7800	35.1300	+0.832%	5,008	+23.427%
2023-06-28	34.8700	34.8700	34.7300	34.8400	+0.173%	7,686	+24.455%
2023-06-27	34.6500	34.7800	34.6300	34.7800	+0.520%	9,427	+24.669%
2023-06-26	34.5300	34.6100	34.4500	34.6000	-0.546%	3,809	+25.318%
2023-06-23	35.0900	35.0900	34.7900	34.7900	-0.940%	3,670	+24.634%
2023-06-22	35.1400	35.1700	35.1000	35.1200	-0.623%	4,000	+23.462%
2023-06-21	35.4400	35.4400	35.3200	35.3400	-0.141%	8,822	+22.694%
2023-06-20	35.4500	35.5000	35.3900	35.3900	-0.562%	4,756	+22.520%
2023-06-16	35.6300	35.6300	35.5800	35.5900	0.000%	2,572	+21.832%
2023-06-15	35.7400	35.7400	35.5400	35.5900	-0.308%	1,262	+21.832%
2023-06-14	35.9300	35.9300	35.5600	35.7000	-0.168%	4,453	+21.457%
2023-06-13	35.8600	35.8600	35.7400	35.7600	-0.223%	16,681	+21.253%
2023-06-12	35.8000	35.8600	35.7600	35.8400	0.000%	3,886	+20.982%
2023-06-09	35.8000	35.9100	35.7800	35.8400	-0.111%	5,952	+20.982%
2023-06-08	35.8500	35.9000	35.6900	35.8800	-0.306%	2,960	+20.847%
2023-06-07	35.7500	35.9900	35.7500	35.9900	+1.010%	4,395	+20.478%
2023-06-06	35.4000	35.6300	35.4000	35.6300	+1.021%	2,738	+21.695%
2023-06-05	35.5000	35.5000	35.2700	35.2700	-0.480%	2,420	+22.937%
2023-06-02	34.6300	35.4400	34.6300	35.4400	+2.665%	1,282	+22.348%
2023-06-01	34.5100	34.6200	34.5000	34.5200	-0.719%	9,087	+25.608%
2023-05-31	35.1400	35.1400	34.6900	34.7700	-0.884%	5,374	+24.705%
2023-05-30	35.2900	35.2900	35.0200	35.0800	-0.199%	2,246	+23.603%
2023-05-29	35.1500	35.1500	35.1500	35.1500	+0.343%	126	+23.357%
2023-05-26	34.9200	35.0300	34.8100	35.0300	+0.690%	2,719	+23.780%
2023-05-25	34.6700	34.8100	34.6300	34.7900	-0.287%	2,848	+24.634%
2023-05-24	35.4900	35.4900	34.8400	34.8900	-0.257%	3,520	+24.276%
2023-05-23	34.8100	35.2100	34.8100	34.9800	-0.681%	5,011	+23.957%
2023-05-19	35.2400	35.2700	35.1700	35.2200	+0.228%	2,894	+23.112%
2023-05-18	34.8800	35.1400	34.8800	35.1400	+0.486%	3,005	+23.392%
2023-05-17	34.9900	35.0500	34.9300	34.9700	+0.143%	6,702	+23.992%
2023-05-16	35.0000	35.0000	34.9100	34.9200	-1.467%	2,937	+24.170%
2023-05-15	35.4700	35.4700	35.2600	35.4400	-0.365%	5,154	+22.348%
2023-05-12	35.5400	35.5700	35.4600	35.5700	+0.879%	3,578	+21.900%
2023-05-11	35.2600	35.2600	35.2200	35.2600	-0.113%	1,000	+22.972%
2023-05-10	35.2600	35.3000	35.0700	35.3000	+0.484%	1,878	+22.833%
2023-05-09	35.0200	35.1700	35.0200	35.1300	+0.775%	2,010	+23.427%
2023-05-08	34.8500	34.9000	34.8500	34.8600	-0.428%	2,126	+24.383%
2023-05-05	34.9000	35.1000	34.9000	35.0100	+0.777%	22,128	+23.850%
2023-05-04	34.7500	34.7600	34.6100	34.7400	-1.586%	4,037	+24.813%
2023-05-03	35.2500	35.4400	35.2500	35.3000	+0.598%	7,466	+22.833%
2023-05-02	34.8200	35.1000	34.8200	35.0900	-0.397%	4,013	+23.568%
2023-05-01	35.2000	35.3800	35.2000	35.2300	+0.171%	8,629	+23.077%
2023-04-28	35.1900	35.2800	35.1000	35.1700	+0.342%	3,751	+23.287%
2023-04-27	34.9100	35.0900	34.9100	35.0500	+0.689%	3,565	+23.709%
2023-04-26	35.0300	35.0400	34.7400	34.8100	-1.164%	5,634	+24.562%
2023-04-25	35.3800	35.3800	35.1900	35.2200	-0.452%	3,915	+23.112%
2023-04-24	35.4100	35.4100	35.1300	35.3800	+0.740%	17,139	+22.555%
2023-04-21	35.1100	35.1600	35.0600	35.1200	+0.085%	4,000	+23.462%
2023-04-20	34.9700	35.1100	34.9600	35.0900	+0.029%	5,585	+23.568%
2023-04-19	34.8300	35.1200	34.8300	35.0800	+0.315%	1,879	+23.603%
2023-04-18	35.2300	35.2500	34.9500	34.9700	-0.766%	9,299	+23.992%
2023-04-17	35.3900	35.3900	35.1500	35.2400	+0.171%	7,500	+23.042%
2023-04-14	35.0400	35.1800	35.0400	35.1800	-0.283%	7,812	+23.252%
2023-04-13	35.6200	35.6200	35.0800	35.2800	-0.113%	5,552	+22.902%
2023-04-12	35.4000	35.4300	35.3200	35.3200	+0.284%	4,608	+22.763%
2023-04-11	35.0000	35.2900	35.0000	35.2200	+0.859%	5,677	+23.112%
2023-04-10	34.7500	34.9400	34.7500	34.9200	+0.750%	1,325	+24.170%
2023-04-06	34.6800	34.7000	34.5800	34.6600	+0.058%	4,388	+25.101%
2023-04-05	34.2800	34.6400	34.2800	34.6400	+0.815%	27,659	+25.173%
2023-04-04	34.5300	34.5300	34.3500	34.3600	-0.636%	5,246	+26.193%
2023-04-03	34.6200	34.6200	34.4500	34.5800	-0.317%	1,819	+25.390%
2023-03-31	34.5300	34.7200	34.5300	34.6900	+0.697%	1,712	+24.993%
2023-03-30	34.3900	34.4500	34.3900	34.4500	+0.672%	2,404	+25.864%
2023-03-29	34.0700	34.2300	34.0700	34.2200	+0.914%	6,439	+26.710%
2023-03-28	33.9400	34.0800	33.9000	33.9100	+0.474%	5,100	+27.868%
2023-03-27	33.5700	33.8800	33.5700	33.7500	+0.806%	8,555	+28.474%
2023-03-24	33.2600	33.4800	33.2600	33.4800	+1.393%	3,791	+29.510%
2023-03-23	33.4900	33.4900	33.0100	33.0200	-1.433%	2,001	+31.314%
2023-03-22	33.7400	33.8100	33.5000	33.5000	-1.903%	5,365	+29.433%
2023-03-21	34.3700	34.3700	34.0400	34.1500	+0.648%	6,052	+26.969%
2023-03-20	33.6900	34.0500	33.6900	33.9300	+0.742%	3,463	+27.793%
2023-03-17	33.6800	33.8900	33.6800	33.6800	-1.636%	9,701	+28.741%
2023-03-16	34.1500	34.2700	34.0500	34.2400	+1.033%	3,195	+26.636%
2023-03-15	34.0000	34.0000	33.6800	33.8900	-1.167%	6,255	+27.943%
2023-03-14	34.5800	34.6400	34.1700	34.2900	+0.764%	4,635	+26.451%
2023-03-13	34.2000	34.3300	34.0000	34.0300	-0.205%	13,902	+27.417%
2023-03-10	35.0900	35.0900	34.1000	34.1000	-2.516%	13,307	+27.155%
2023-03-09	35.2500	35.2700	34.9500	34.9800	-0.512%	7,491	+23.957%
2023-03-08	35.1600	35.1600	35.1600	35.1600	0.000%	1,397	+23.322%
2023-03-07	35.0300	35.1700	35.0200	35.1600	+0.371%	4,660	+23.322%
2023-03-06	35.1000	35.1200	34.9500	35.0300	+0.430%	9,198	+23.780%
2023-03-03	34.7300	34.9400	34.7300	34.8800	+0.838%	7,288	+24.312%
2023-03-02	34.4700	34.6000	34.4700	34.5900	+0.582%	2,577	+25.354%
2023-03-01	34.4000	34.4500	34.3500	34.3900	-0.029%	7,800	+26.083%
2023-02-28	34.9200	34.9200	34.4000	34.4000	-0.836%	4,834	+26.047%
2023-02-27	35.1200	35.1200	34.6900	34.6900	+0.115%	18,953	+24.993%
2023-02-24	34.5700	34.7200	34.5100	34.6500	-0.316%	4,034	+25.137%
2023-02-23	34.6600	34.8100	34.6600	34.7600	+1.223%	1,616	+24.741%
2023-02-22	34.4500	34.6100	34.3400	34.3400	-0.261%	21,809	+26.267%
2023-02-21	35.0900	35.0900	34.4000	34.4300	-2.048%	3,730	+25.937%
2023-02-17	35.0500	35.2200	35.0500	35.1500	+0.314%	18,078	+23.357%
2023-02-16	34.7700	35.1100	34.7700	35.0400	-0.398%	6,908	+23.744%
2023-02-15	34.9200	35.1800	34.9200	35.1800	+0.745%	4,603	+23.252%
2023-02-14	35.1800	35.1800	34.7900	34.9200	-0.314%	3,197	+24.170%
2023-02-13	34.9600	35.0300	34.9400	35.0300	+1.038%	3,344	+23.780%
2023-02-10	34.4200	34.6700	34.3900	34.6700	+0.464%	16,809	+25.065%
2023-02-09	34.7500	34.7500	34.4200	34.5100	-0.833%	12,430	+25.645%
2023-02-08	34.8100	34.9500	34.7600	34.8000	-0.458%	3,583	+24.598%
2023-02-07	34.6600	35.0400	34.6600	34.9600	-0.257%	6,357	+24.027%
2023-02-06	34.9700	35.0500	34.8300	35.0500	+0.086%	11,473	+23.709%

.dark-mode .QS9dY6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QS9dY6{ color: #333333; background-color: white; border: 2px solid #333333; }CIFISHARES GLOBAL INFRASTRUCTUREstock TSE

CIF
ISHARES GLOBAL INFRASTRUCTURE
stock TSE