iShares Global Infrastructure UCITS ETF USD (Acc) (IE000CK5G8J7)
5.991
+0.08
(+1.34%)
USD |
GER |
Oct 09, 16:00
IE000CK5G8J7 Price : 5.991 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 5.949 | 5.991 | 5.949 | 5.991 | 115538.0 |
| Oct 08, 2026 | 5.914 | 5.945 | 5.905 | 5.912 | 187063.0 |
| Oct 07, 2026 | 5.939 | 5.966 | 5.923 | 5.925 | 38912.00 |
| Oct 06, 2026 | 5.892 | 5.909 | 5.864 | 5.907 | 195503.0 |
| Oct 05, 2026 | 5.889 | 5.907 | 5.861 | 5.906 | 296627.0 |
| Oct 02, 2026 | 5.801 | 5.865 | 5.80 | 5.847 | 43407.00 |
| Oct 01, 2026 | 5.751 | 5.784 | 5.729 | 5.784 | 107899.0 |
| Sep 30, 2026 | 5.803 | 5.808 | 5.78 | 5.787 | 393946.0 |
| Sep 29, 2026 | 5.741 | 5.777 | 5.736 | 5.764 | 150291.0 |
| Sep 28, 2026 | 5.796 | 5.806 | 5.748 | 5.786 | 158560.0 |
| Sep 25, 2026 | 5.80 | 5.80 | 5.746 | 5.746 | 370402.0 |
| Sep 24, 2026 | 5.824 | 5.859 | 5.805 | 5.812 | 163889.0 |
| Sep 23, 2026 | 5.88 | 5.886 | 5.85 | 5.856 | 207919.0 |
| Sep 22, 2026 | 5.872 | 5.902 | 5.86 | 5.902 | 102645.0 |
| Sep 21, 2026 | 5.906 | 5.906 | 5.87 | 5.88 | 186869.0 |
| Sep 18, 2026 | 5.923 | 5.927 | 5.897 | 5.91 | 48721.00 |
| Sep 17, 2026 | 5.926 | 5.933 | 5.908 | 5.925 | 301096.0 |
| Sep 16, 2026 | 5.891 | 5.912 | 5.873 | 5.912 | 224267.0 |
| Sep 15, 2026 | 5.91 | 5.919 | 5.887 | 5.90 | 158839.0 |
| Sep 14, 2026 | 5.957 | 5.984 | 5.925 | 5.925 | 415506.0 |
| Sep 11, 2026 | 5.944 | 5.966 | 5.913 | 5.935 | 44641.00 |
| Sep 10, 2026 | 5.978 | 5.984 | 5.933 | 5.933 | 19745.00 |
| Sep 09, 2026 | 6.017 | 6.022 | 5.964 | 5.964 | 103851.0 |
| Sep 08, 2026 | 5.965 | 6.038 | 5.956 | 6.026 | 175210.0 |
| Sep 07, 2026 | 5.98 | 5.98 | 5.96 | 5.967 | 61389.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median