US Infrastructure Ishares ETF (NY: IFRA )

38.25 +0.27 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 28.11 28.11 28.01 28.01 200 -0.45(-1.57%)
Jan 30, 2020 28.16 28.46 28.16 28.46 235 +0.06(+0.21%)
Jan 29, 2020 28.43 28.44 28.39 28.40 1,950 -0.07(-0.23%)
Jan 28, 2020 28.40 28.46 28.40 28.46 5,199 +0.15(+0.53%)
Jan 27, 2020 28.35 28.37 28.06 28.31 1,017 -0.26(-0.90%)
Jan 24, 2020 28.73 28.73 28.54 28.57 5,000 -0.29(-1.00%)
Jan 23, 2020 28.58 28.86 28.58 28.86 1,106 +0.19(+0.65%)
Jan 22, 2020 28.71 28.71 28.67 28.67 331 -0.06(-0.22%)
Jan 21, 2020 29.00 29.00 28.73 28.73 601 -0.25(-0.87%)
Jan 17, 2020 28.89 28.99 28.89 28.99 300 +0.11(+0.37%)
Jan 16, 2020 28.88 28.89 28.88 28.88 954 +0.28(+0.99%)
Jan 15, 2020 28.52 28.65 28.52 28.60 5,066 +0.19(+0.65%)
Jan 14, 2020 28.37 28.48 28.37 28.41 1,366 +0.14(+0.51%)
Jan 13, 2020 27.99 28.27 27.99 28.27 2,233 +0.24(+0.87%)
Jan 10, 2020 28.18 28.18 28.00 28.02 5,400 -0.11(-0.39%)
Jan 09, 2020 28.09 28.17 28.09 28.13 830 +0.00(+0.00%)
Jan 08, 2020 28.32 28.32 28.13 28.13 1,180 -0.15(-0.52%)
Jan 07, 2020 28.25 28.28 28.25 28.28 868 -0.07(-0.25%)
Jan 06, 2020 28.20 28.36 28.20 28.35 972 -0.03(-0.09%)
Jan 03, 2020 28.29 28.39 28.29 28.38 4,000 -0.06(-0.19%)
Jan 02, 2020 28.36 28.43 28.35 28.43 430 -0.23(-0.79%)
Dec 31, 2019 28.60 28.68 28.60 28.66 500 +0.12(+0.44%)
Dec 30, 2019 28.49 28.54 28.49 28.54 431 -0.03(-0.10%)
Dec 27, 2019 28.55 28.57 28.55 28.56 800 -0.09(-0.31%)
Dec 26, 2019 28.60 28.65 28.60 28.65 123 +0.03(+0.11%)
Dec 24, 2019 28.61 28.62 28.61 28.62 200 +0.00(+0.00%)
Dec 23, 2019 28.60 28.62 28.60 28.62 325 -0.09(-0.32%)
Dec 20, 2019 28.63 28.71 28.63 28.71 900 +0.05(+0.19%)
Dec 19, 2019 28.71 28.71 28.59 28.66 1,796 -0.07(-0.25%)
Dec 18, 2019 28.57 28.73 28.57 28.73 865 +0.20(+0.70%)
Dec 17, 2019 28.50 28.53 28.50 28.53 561 +0.26(+0.91%)
Dec 16, 2019 28.32 28.32 28.27 28.27 851 -0.05(-0.17%)
Dec 13, 2019 28.38 28.45 28.30 28.32 1,400 -0.16(-0.57%)
Dec 12, 2019 28.60 28.60 28.44 28.48 825 +0.20(+0.72%)
Dec 11, 2019 28.23 28.31 28.23 28.28 1,015 +0.20(+0.72%)
Dec 10, 2019 28.07 28.08 28.06 28.08 353 +0.05(+0.17%)
Dec 09, 2019 28.04 28.05 28.03 28.03 5,507 +0.03(+0.12%)
Dec 06, 2019 28.12 28.12 28.00 28.00 300 +0.21(+0.77%)
Dec 05, 2019 27.73 27.78 27.73 27.78 1,926 +0.06(+0.22%)
Dec 04, 2019 27.60 27.88 27.60 27.72 6,016 +0.16(+0.58%)
Dec 03, 2019 27.44 27.56 27.44 27.56 8,409 -0.11(-0.38%)
Dec 02, 2019 27.82 27.82 27.67 27.67 1,590 -0.22(-0.79%)
Nov 29, 2019 27.99 27.99 27.89 27.89 400 -0.18(-0.65%)
Nov 27, 2019 28.04 28.10 28.02 28.07 2,200 +0.07(+0.24%)
Nov 26, 2019 28.00 28.03 27.97 28.00 8,351 +0.06(+0.20%)
Nov 25, 2019 27.65 27.97 27.65 27.94 1,150 +0.31(+1.13%)
Nov 22, 2019 27.63 27.67 27.63 27.63 1,500 +0.08(+0.30%)
Nov 21, 2019 27.50 27.55 27.50 27.55 735 -0.13(-0.46%)
Nov 20, 2019 27.67 27.71 27.67 27.67 384 -0.08(-0.28%)
Nov 19, 2019 27.76 27.76 27.75 27.75 196 -0.09(-0.31%)
Nov 18, 2019 27.88 27.89 27.84 27.84 931 -0.12(-0.43%)
Nov 15, 2019 27.98 27.98 27.96 27.96 200 +0.05(+0.19%)
Nov 14, 2019 28.03 28.03 27.91 27.91 1,103 -0.08(-0.30%)
Nov 13, 2019 27.98 28.01 27.98 27.99 980 -0.01(-0.05%)
Nov 12, 2019 28.06 28.06 28.00 28.00 383 +0.01(+0.05%)
Nov 11, 2019 28.00 28.03 27.92 27.99 2,717 -0.06(-0.20%)
Nov 08, 2019 28.04 28.05 28.04 28.05 1,800 -0.11(-0.39%)
Nov 07, 2019 28.27 28.27 28.16 28.16 5,021 +0.03(+0.10%)
Nov 06, 2019 28.39 28.39 28.13 28.13 3,423 -0.21(-0.74%)
Nov 05, 2019 28.50 28.50 28.34 28.34 342 -0.15(-0.54%)
Nov 04, 2019 28.51 28.51 28.46 28.49 587 +0.18(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.