Amsterdam - Delayed Quote
EUR
iShares Global Infrastructure UCITS ETF USD (Dist) (INFR.AS)
35.25
+0.33
(+0.95%)
At close: October 30 at 5:28:36 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
35.11
35.33
35.11
35.28
35.28
5,893
Oct 29, 2026
34.91
35.13
34.86
34.92
34.92
2,713
Oct 28, 2026
34.77
34.88
34.72
34.76
34.76
3,755
Oct 27, 2026
34.69
34.76
34.63
34.70
34.70
3,303
Oct 26, 2026
34.51
34.64
34.34
34.57
34.57
14,533
Oct 23, 2026
34.58
34.74
34.50
34.64
34.64
7,388
Oct 22, 2026
33.97
34.35
33.91
34.26
34.26
6,792
Oct 21, 2026
33.87
34.01
33.85
33.96
33.96
44,170
Oct 20, 2026
33.65
33.87
33.65
33.88
33.88
7,635
Oct 19, 2026
33.99
33.99
33.64
33.65
33.65
5,938
Oct 16, 2026
33.53
33.79
33.49
33.79
33.79
5,336
Oct 15, 2026
33.83
33.94
33.51
33.56
33.56
2,488
Oct 14, 2026
33.62
33.76
33.62
33.69
33.69
7,230
Oct 13, 2026
33.67
33.72
33.31
33.47
33.47
3,561
Oct 12, 2026
33.23
33.44
33.18
33.45
33.45
7,002
Oct 9, 2026
32.93
33.14
32.91
33.14
33.14
6,099
Oct 8, 2026
32.69
32.85
32.65
32.67
32.67
28,137
Oct 7, 2026
32.85
32.97
32.75
32.78
32.78
2,241
Oct 6, 2026
32.58
32.66
32.47
32.67
32.67
12,277
Oct 5, 2026
32.54
32.65
32.40
32.62
32.62
80,293
Oct 2, 2026
32.10
32.40
32.06
32.31
32.31
2,304
Oct 1, 2026
31.83
31.98
31.68
31.99
31.99
24,518
Sep 30, 2026
32.08
32.09
31.99
31.99
31.99
5,841
Sep 29, 2026
31.87
31.92
31.72
31.83
31.83
8,445
Sep 28, 2026
32.03
32.10
31.82
31.77
31.77
26,411
Sep 25, 2026
32.03
32.03
31.82
31.82
31.82
2,657
Sep 24, 2026
32.22
32.35
32.12
32.13
32.13
11,197
Sep 23, 2026
32.52
32.55
32.38
32.38
32.38
4,912
Sep 22, 2026
32.48
32.63
32.40
32.63
32.63
9,644
Sep 21, 2026
32.65
32.65
32.46
32.51
32.51
14,225
Sep 18, 2026
32.76
32.77
32.66
32.67
32.67
15,106
Sep 17, 2026
32.76
32.81
32.67
32.75
32.75
24,962
Sep 16, 2026
32.51
32.63
32.50
32.69
32.69
22,012
Sep 15, 2026
32.68
32.74
32.55
32.58
32.58
9,282
Sep 14, 2026
33.01
33.06
32.76
32.76
32.76
13,738
Sep 11, 2026
32.88
32.99
32.71
32.80
32.80
25,088
Sep 10, 2026
33.06
33.08
32.84
32.81
32.81
4,952
Sep 9, 2026
33.26
33.31
33.16
33.01
33.01
2,307
Sep 8, 2026
32.97
33.40
32.94
33.28
33.28
8,769
Sep 7, 2026
33.03
33.08
32.97
32.99
32.99
6,320
Sep 4, 2026
33.10
33.21
33.08
33.17
33.17
11,149
Sep 3, 2026
33.04
33.21
33.01
33.24
33.24
10,373
Sep 2, 2026
33.19
33.19
32.79
33.01
33.01
9,423
Sep 1, 2026
33.23
33.31
33.03
33.04
33.04
1,509
Aug 31, 2026
33.29
33.31
33.00
33.03
33.03
14,537
Aug 28, 2026
33.33
33.46
33.29
33.33
33.33
13,292
Aug 27, 2026
33.38
33.46
33.19
33.18
33.18
13,316
Aug 26, 2026
33.35
33.61
33.31
33.58
33.58
12,353
Aug 25, 2026
33.35
33.40
33.25
33.38
33.38
7,845
Aug 24, 2026
33.24
33.26
33.19
33.13
33.13
3,686
Aug 21, 2026
33.44
33.56
33.25
33.25
33.25
3,250
Aug 20, 2026
0.209955
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
33.43
33.69
33.35
33.69
33.69
8,805
Aug 19, 2026
34.04
34.04
33.78
33.76
33.55
2,890
Aug 18, 2026
33.90
34.13
33.86
34.10
33.89
17,353
Aug 17, 2026
33.83
33.88
33.71
33.78
33.57
6,002
Aug 14, 2026
33.96
33.97
33.85
33.88
33.66
1,719
Aug 13, 2026
33.87
33.94
33.83
33.94
33.73
2,877
Aug 12, 2026
33.66
33.83
33.61
33.79
33.58
7,457
Aug 11, 2026
33.52
33.63
33.46
33.62
33.41
2,908
Aug 10, 2026
33.65
33.66
33.43
33.43
33.22
3,166
Aug 7, 2026
33.76
33.76
33.48
33.72
33.52
2,210
Aug 6, 2026
33.79
33.96
33.76
33.78
33.56
6,601
Aug 5, 2026
33.99
34.13
33.56
33.54
33.34
6,255
Aug 4, 2026
34.01
34.01
33.62
33.92
33.70
9,085
Aug 3, 2026
34.17
34.21
33.90
34.08
33.87
11,424
Jul 31, 2026
34.28
34.33
34.15
34.23
34.02
10,328
Jul 30, 2026
34.65
34.67
34.02
34.06
33.84
8,055
Jul 29, 2026
35.08
35.12
34.87
34.94
34.72
4,459
Jul 28, 2026
35.22
35.49
35.15
35.28
35.07
9,091
Jul 27, 2026
35.43
35.50
35.29
35.19
34.97
15,300
Jul 24, 2026
35.44
35.63
35.40
35.56
35.34
9,720
Jul 23, 2026
35.10
35.54
35.06
35.49
35.27
18,791
Jul 22, 2026
34.70
35.01
34.66
34.93
34.71
5,569
Jul 21, 2026
34.81
34.81
34.55
34.63
34.41
7,532
Jul 20, 2026
35.01
35.21
35.00
35.04
34.82
3,763
Jul 17, 2026
35.10
35.40
35.10
35.25
35.03
7,779
Jul 16, 2026
34.62
34.99
34.52
34.98
34.76
23,052
Jul 15, 2026
34.94
34.97
34.81
34.85
34.63
10,552
Jul 14, 2026
34.99
35.06
34.92
34.94
34.72
18,690
Jul 13, 2026
34.83
34.97
34.78
34.90
34.68
5,317
Jul 10, 2026
34.58
34.76
34.53
34.65
34.44
4,967
Jul 9, 2026
34.60
34.67
34.52
34.64
34.42
1,959
Jul 8, 2026
34.72
34.79
34.63
34.74
34.53
13,128
Jul 7, 2026
34.50
34.91
34.46
34.80
34.58
11,830
Jul 6, 2026
34.72
34.74
34.46
34.44
34.23
9,218
Jul 3, 2026
34.57
34.62
34.54
34.60
34.39
6,782
Jul 2, 2026
34.26
34.48
34.17
34.43
34.22
33,102
Jul 1, 2026
34.26
34.31
34.15
34.21
33.99
2,003
Jun 30, 2026
34.65
34.69
34.35
34.45
34.24
1,797
Jun 29, 2026
34.75
34.81
34.49
34.53
34.32
17,257
Jun 26, 2026
34.64
34.71
34.51
34.76
34.55
5,510
Jun 25, 2026
34.43
34.67
34.27
34.51
34.30
37,359
Jun 24, 2026
34.18
34.35
34.18
34.29
34.08
4,629
Jun 23, 2026
33.71
34.19
33.71
34.14
33.93
6,251
Jun 22, 2026
33.59
33.80
33.51
33.81
33.60
8,999
Jun 19, 2026
33.56
33.58
33.49
33.56
33.35
2,249
Jun 18, 2026
33.47
33.67
33.46
33.65
33.44
18,599
Jun 17, 2026
33.60
33.68
33.45
33.49
33.28
14,249
Jun 16, 2026
33.70
33.92
33.70
33.78
33.57
11,896
Jun 15, 2026
33.96
33.97
33.58
33.68
33.47
12,804
Jun 12, 2026
33.70
34.01
33.70
33.99
33.78
7,024
Jun 11, 2026
33.75
34.00
33.75
33.92
33.71
13,235
Jun 10, 2026
33.62
33.82
33.55
33.81
33.60
7,597
Jun 9, 2026
33.51
33.51
33.41
33.49
33.29
4,347
Jun 8, 2026
33.88
33.94
33.67
33.64
33.43
11,228
Jun 5, 2026
33.54
33.91
33.42
33.88
33.67
16,857
Jun 4, 2026
33.24
33.38
33.13
33.09
32.88
10,611
Jun 3, 2026
33.35
33.62
33.28
33.56
33.35
15,759
Jun 2, 2026
32.85
33.15
32.79
33.12
32.91
18,324
Jun 1, 2026
33.13
33.21
32.85
32.85
32.64
38,987
May 29, 2026
33.52
33.56
33.17
33.16
32.95
22,174
May 28, 2026
34.03
34.06
33.69
33.66
33.45
8,743
May 27, 2026
34.04
34.06
33.83
34.01
33.79
7,284
May 26, 2026
34.22
34.22
34.05
34.05
33.84
9,051
May 25, 2026
34.22
34.38
34.10
34.16
33.95
5,632
May 22, 2026
33.98
34.17
33.94
33.94
33.73
7,017
May 21, 2026
0.168284
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
33.81
34.08
33.80
34.08
33.87
13,580
May 20, 2026
34.13
34.34
34.08
34.06
33.69
12,208
May 19, 2026
33.85
34.00
33.74
33.99
33.62
13,382
May 18, 2026
33.40
33.64
33.36
33.58
33.21
22,446
May 15, 2026
33.90
33.95
33.59
33.53
33.16
5,759
May 14, 2026
33.49
33.73
33.49
33.76
33.39
5,535
May 13, 2026
33.57
33.60
33.39
33.41
33.04
16,636
May 12, 2026
33.43
33.52
33.34
33.50
33.13
11,537
May 11, 2026
33.24
33.42
33.19
33.41
33.04
12,742
May 8, 2026
33.41
33.44
33.24
33.32
32.95
9,217
May 7, 2026
33.75
33.75
33.31
33.40
33.02
10,669
May 6, 2026
34.06
34.11
33.70
33.76
33.38
20,077
May 5, 2026
34.03
34.06
33.94
33.97
33.59
15,068
May 4, 2026
34.12
34.14
33.87
34.08
33.70
12,931
Apr 30, 2026
33.58
34.17
33.52
34.04
33.66
18,282
Apr 29, 2026
33.91
33.91
33.70
33.72
33.34
5,989
Apr 28, 2026
33.78
33.94
33.73
33.92
33.54
12,074
Apr 27, 2026
33.67
33.81
33.64
33.67
33.29
7,481
Apr 24, 2026
33.87
33.87
33.67
33.67
33.29
9,908
Apr 23, 2026
33.10
33.74
33.10
33.64
33.27
12,041
Apr 22, 2026
33.13
33.33
33.06
33.21
32.84
11,334
Apr 21, 2026
33.33
33.40
32.99
33.03
32.66
6,741
Apr 20, 2026
33.32
33.51
33.28
33.47
33.10
20,692
Apr 17, 2026
33.34
33.40
33.00
33.15
32.79
12,338
Apr 16, 2026
33.19
33.40
33.15
33.22
32.86
26,352
Apr 15, 2026
33.50
33.51
33.19
33.20
32.83
8,793
Apr 14, 2026
33.53
33.58
33.24
33.44
33.07
10,270
Apr 13, 2026
34.08
34.08
33.85
33.76
33.39
14,415
Apr 10, 2026
34.17
34.24
34.10
34.13
33.75
10,549
Apr 9, 2026
34.01
34.40
33.97
34.34
33.96
6,200
Apr 8, 2026
34.04
34.06
33.58
33.90
33.52
5,963
Apr 7, 2026
33.94
34.04
33.87
34.00
33.62
3,266
Apr 2, 2026
33.55
33.97
33.55
33.91
33.53
31,831
Apr 1, 2026
33.70
33.74
33.44
33.44
33.07
5,604
Mar 31, 2026
33.81
33.94
33.42
33.46
33.08
15,833
Mar 30, 2026
33.55
33.95
33.45
33.88
33.50
5,906
Mar 27, 2026
33.37
33.58
33.26
33.51
33.14
8,638
Mar 26, 2026
33.22
33.42
33.10
33.35
32.97
10,750
Mar 25, 2026
33.24
33.37
33.17
33.33
32.96
6,902
Mar 24, 2026
32.91
33.28
32.83
33.24
32.87
8,936
Mar 23, 2026
32.69
33.42
32.67
32.86
32.49
8,464
Mar 20, 2026
33.48
33.54
33.00
33.03
32.66
5,625
Mar 19, 2026
33.75
33.77
33.46
33.40
33.03
11,355
Mar 18, 2026
34.17
34.18
33.72
33.78
33.40
4,359
Mar 17, 2026
34.17
34.32
34.13
34.26
33.87
15,332
Mar 16, 2026
34.20
34.33
34.13
34.13
33.75
2,738
Mar 13, 2026
33.88
34.26
33.83
34.17
33.79
7,176
Mar 12, 2026
33.72
34.08
33.69
34.01
33.63
2,205
Mar 11, 2026
33.69
33.78
33.61
33.74
33.36
5,084
Mar 10, 2026
33.76
33.90
33.58
33.77
33.39
6,909
Mar 9, 2026
33.66
33.78
33.50
33.65
33.28
4,413
Mar 5, 2026
34.30
34.35
33.92
33.95
33.57
6,297
Mar 4, 2026
34.17
34.25
34.00
34.10
33.72
5,554
Mar 3, 2026
34.31
34.31
33.81
34.01
33.63
4,809
Mar 2, 2026
34.10
34.38
34.07
34.31
33.92
14,034
Feb 27, 2026
33.63
33.96
33.63
33.95
33.57
5,463
Feb 26, 2026
33.63
33.85
33.63
33.85
33.47
8,180
Feb 25, 2026
33.82
33.92
33.50
33.65
33.28
15,430
Feb 24, 2026
33.71
33.85
33.64
33.60
33.23
7,705
Feb 23, 2026
33.47
33.76
33.38
33.60
33.23
11,411
Feb 20, 2026
33.44
33.47
33.30
33.44
33.06
5,966
Feb 19, 2026
0.157025
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
33.13
33.40
33.09
33.33
32.95
10,487
Feb 18, 2026
33.61
33.65
33.34
33.34
32.81
9,933
Feb 17, 2026
33.72
33.85
33.58
33.58
33.05
10,852
Feb 16, 2026
33.56
33.74
33.56
33.67
33.14
15,933
Feb 13, 2026
33.07
33.46
32.96
33.47
32.94
6,398
Feb 12, 2026
32.75
33.17
32.75
33.17
32.64
10,489
Feb 11, 2026
32.32
32.66
32.32
32.65
32.13
13,611
Feb 10, 2026
31.90
32.19
31.90
32.19
31.69
5,325
Feb 9, 2026
31.94
31.94
31.66
31.80
31.30
12,908
Feb 6, 2026
31.98
32.14
31.89
31.83
31.33
12,096
Feb 5, 2026
31.80
31.86
31.75
31.79
31.29
6,779
Feb 4, 2026
31.50
31.88
31.50
31.83
31.33
2,318
Feb 3, 2026
31.07
31.50
31.05
31.45
30.95
17,375
Feb 2, 2026
31.09
31.35
31.08
31.08
30.58
7,326
Jan 30, 2026
30.97
31.07
30.90
30.90
30.41
3,246
Jan 29, 2026
30.78
31.01
30.76
30.91
30.42
4,649
Jan 28, 2026
30.69
30.90
30.59
30.85
30.36
6,882
Jan 27, 2026
30.76
30.76
30.47
30.62
30.14
21,682
Jan 26, 2026
30.68
30.85
30.64
30.67
30.19
29,154
Jan 23, 2026
30.90
30.92
30.76
30.92
30.43
4,034
Jan 22, 2026
30.98
31.06
30.90
30.94
30.45
6,934
Jan 21, 2026
30.68
30.88
30.67
30.80
30.31
20,182
Jan 20, 2026
30.97
30.98
30.65
30.74
30.25
20,156
Jan 19, 2026
31.13
31.15
31.05
31.06
30.56
12,458
Jan 16, 2026
31.00
31.14
30.92
31.14
30.64
5,274
Jan 15, 2026
30.81
30.95
30.76
30.94
30.46
12,124
Jan 14, 2026
30.51
30.69
30.48
30.68
30.20
8,767
Jan 13, 2026
30.33
30.39
30.31
30.32
29.84
23,305
Jan 12, 2026
30.34
30.40
30.30
30.30
29.82
16,839
Jan 9, 2026
30.43
30.64
30.35
30.47
29.98
5,968
Jan 8, 2026
30.10
30.43
30.03
30.42
29.93
7,073
Jan 7, 2026
30.51
30.58
30.28
30.25
29.78
9,961
Jan 6, 2026
30.28
30.50
30.28
30.38
29.90
4,306
Jan 5, 2026
30.63
30.66
30.13
30.19
29.72
16,201
Jan 2, 2026
30.31
30.49
30.31
30.42
29.94
7,541
Dec 31, 2025
30.34
30.42
30.34
30.36
29.89
408
Dec 30, 2025
30.34
30.35
30.25
30.34
29.87
3,896
Dec 29, 2025
30.19
30.36
30.18
30.35
29.88
2,760
Dec 24, 2025
30.14
30.18
30.08
30.14
29.66
4,854
Dec 23, 2025
30.00
30.09
29.95
30.05
29.57
4,177
Dec 22, 2025
30.01
30.04
29.74
29.92
29.45
13,664
Dec 19, 2025
30.11
30.22
30.11
30.24
29.76
2,698
Dec 18, 2025
30.23
30.27
30.15
30.22
29.74
13,232
Dec 17, 2025
30.08
30.14
30.03
30.06
29.59
7,295
Dec 16, 2025
30.32
30.32
30.00
30.00
29.53
6,149
Dec 15, 2025
30.34
30.35
30.17
30.17
29.69
13,387
Dec 12, 2025
30.13
30.24
30.13
30.13
29.65
4,720
Dec 11, 2025
30.05
30.17
30.03
30.13
29.65
3,841
Dec 10, 2025
30.21
30.32
30.20
30.23
29.75
605
Dec 9, 2025
30.30
30.49
30.30
30.43
29.95
4,305
Dec 8, 2025
30.49
30.58
30.35
30.51
30.03
5,507
Dec 5, 2025
30.67
30.72
30.60
30.69
30.21
3,337
Dec 4, 2025
30.58
30.71
30.55
30.72
30.23
3,103
Dec 3, 2025
30.67
30.67
30.57
30.61
30.13
4,069
Dec 2, 2025
30.87
30.92
30.78
30.77
30.29
2,349
Dec 1, 2025
31.19
31.24
30.97
30.99
30.50
7,280
Nov 28, 2025
31.05
31.27
31.05
31.24
30.75
1,403
Nov 27, 2025
31.09
31.14
31.08
31.10
30.61
4,288
Nov 26, 2025
30.82
31.03
30.82
31.03
30.54
3,401
Nov 25, 2025
30.86
30.90
30.76
30.82
30.33
2,562
Nov 24, 2025
30.78
30.85
30.69
30.69
30.21
9,543
Nov 21, 2025
30.72
30.79
30.65
30.77
30.29
1,478
Nov 20, 2025
30.74
30.84
30.65
30.82
30.33
11,308
Nov 19, 2025
30.74
30.81
30.61
30.61
30.13
10,239
Nov 18, 2025
30.91
30.91
30.79
30.86
30.37
23,055
Nov 17, 2025
30.89
30.98
30.85
30.93
30.44
3,075
Nov 14, 2025
30.74
30.81
30.64
30.84
30.35
945
Nov 13, 2025
0.148803
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
31.07
31.09
30.88
30.87
30.38
4,195
Nov 12, 2025
31.15
31.23
31.15
31.15
30.51
5,138
Nov 11, 2025
31.02
31.11
31.02
31.10
30.47
181
Nov 10, 2025
30.90
31.03
30.84
30.97
30.33
5,554
Nov 7, 2025
30.76
30.76
30.59
30.76
30.13
7,002
Nov 6, 2025
30.81
30.82
30.69
30.78
30.15
2,776
Nov 5, 2025
30.79
30.84
30.73
30.85
30.22
2,134
Nov 4, 2025
30.49
30.73
30.45
30.68
30.05
34,303
Nov 3, 2025
30.59
30.71
30.38
30.52
29.89
5,185
Oct 31, 2025
30.57
30.69
30.44
30.58
29.95
429
Oct 30, 2025
30.34
30.67
30.34
30.58
29.95
5,169
