US Infrastructure Ishares ETF (NY: IFRA )

34.28 +0.98 (+2.94%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 36.63 37.23 36.44 37.19 176,256 +0.26(+0.70%)
Feb 25, 2022 35.88 36.99 36.19 36.93 80,713 +1.14(+3.19%)
Feb 24, 2022 34.99 35.83 34.83 35.79 195,517 +0.37(+1.04%)
Feb 23, 2022 36.20 36.27 35.37 35.42 96,462 -0.52(-1.45%)
Feb 22, 2022 36.31 36.43 35.76 35.94 99,745 -0.42(-1.16%)
Feb 18, 2022 36.36 0 -0.24(-0.66%)
Feb 17, 2022 36.71 36.78 36.38 36.60 103,046 -0.28(-0.75%)
Feb 16, 2022 36.48 36.98 36.48 36.88 54,469 +0.36(+0.99%)
Feb 15, 2022 36.35 36.66 36.35 36.52 45,653 +0.42(+1.16%)
Feb 14, 2022 36.33 36.48 35.83 36.10 105,713 -0.13(-0.36%)
Feb 11, 2022 36.29 36.68 35.97 36.23 53,509 -0.03(-0.08%)
Feb 10, 2022 36.54 36.99 36.09 36.26 147,127 -0.68(-1.84%)
Feb 09, 2022 36.91 37.07 36.85 36.94 150,916 +0.27(+0.74%)
Feb 08, 2022 36.11 36.68 36.11 36.67 96,416 +0.64(+1.78%)
Feb 07, 2022 36.09 36.31 35.94 36.03 109,818 -0.04(-0.11%)
Feb 04, 2022 36.32 36.36 35.72 36.07 101,905 -0.27(-0.74%)
Feb 03, 2022 36.39 36.27 36.34 149,293 -0.31(-0.85%)
Feb 02, 2022 36.55 36.72 36.21 36.65 84,128 +0.21(+0.58%)
Feb 01, 2022 36.30 36.48 35.97 36.44 122,079 +0.26(+0.72%)
Jan 31, 2022 35.72 36.20 36.18 151,637 +0.39(+1.09%)
Jan 28, 2022 35.30 35.80 34.95 35.79 208,825 +0.40(+1.13%)
Jan 27, 2022 35.93 36.26 35.19 35.39 220,768 -0.13(-0.37%)
Jan 26, 2022 36.21 36.53 35.24 35.52 104,023 -0.33(-0.92%)
Jan 25, 2022 35.69 36.18 35.17 35.85 142,854 -0.33(-0.91%)
Jan 24, 2022 35.44 36.20 35.01 36.18 295,416 +0.29(+0.81%)
Jan 21, 2022 36.28 36.64 35.83 35.89 214,310 -0.51(-1.40%)
Jan 20, 2022 37.00 37.41 36.35 36.40 218,477 -0.57(-1.54%)
Jan 19, 2022 37.44 37.57 36.92 36.97 162,296 -0.35(-0.94%)
Jan 18, 2022 37.64 37.76 37.14 37.32 268,493 -0.66(-1.74%)
Jan 14, 2022 37.98 0 -0.03(-0.07%)
Jan 13, 2022 37.92 38.35 37.92 38.01 80,624 +0.08(+0.20%)
Jan 12, 2022 38.06 38.12 37.67 37.93 107,859 +0.14(+0.37%)
Jan 11, 2022 37.88 37.99 37.32 37.79 154,970 +0.00(+0.00%)
Jan 10, 2022 37.98 38.00 37.53 37.79 735,189 -0.35(-0.92%)
Jan 07, 2022 38.28 38.32 38.02 38.14 67,010 -0.07(-0.18%)
Jan 06, 2022 38.30 38.40 38.12 38.21 105,786 +0.00(+0.00%)
Jan 05, 2022 38.70 38.94 38.17 38.21 271,935 -0.35(-0.91%)
Jan 04, 2022 38.33 38.73 38.33 38.56 201,952 +0.38(+1.00%)
Jan 03, 2022 38.33 38.51 37.95 38.18 90,313 -0.07(-0.18%)
Dec 31, 2021 38.04 38.38 37.97 38.25 62,086 +0.25(+0.66%)
Dec 30, 2021 38.20 38.33 38.00 38.00 118,891 -0.07(-0.18%)
Dec 29, 2021 38.00 38.09 37.82 38.07 141,143 +0.19(+0.50%)
Dec 28, 2021 37.88 38.03 37.78 37.88 584,094 +0.04(+0.11%)
Dec 27, 2021 37.56 37.86 37.29 37.84 102,557 +0.39(+1.04%)
Dec 23, 2021 37.42 37.55 37.34 37.45 84,209 +0.16(+0.43%)
Dec 22, 2021 36.90 37.29 36.82 37.29 430,266 +0.42(+1.14%)
Dec 21, 2021 36.60 37.03 36.60 36.87 251,600 +0.57(+1.57%)
Dec 20, 2021 36.26 36.34 35.71 36.30 431,648 -0.46(-1.25%)
Dec 17, 2021 36.91 37.13 36.59 36.76 408,469 -0.28(-0.76%)
Dec 16, 2021 37.25 37.54 36.86 37.04 120,890 -0.01(-0.03%)
Dec 15, 2021 36.69 37.09 36.36 37.05 107,518 +0.48(+1.31%)
Dec 14, 2021 36.59 37.05 36.53 36.57 118,162 -0.25(-0.68%)
Dec 13, 2021 37.13 37.15 36.71 36.82 84,602 -0.47(-1.26%)
Dec 10, 2021 37.41 37.41 37.06 37.29 84,270 +0.15(+0.40%)
Dec 09, 2021 37.32 37.38 37.09 37.14 145,766 -0.42(-1.12%)
Dec 08, 2021 37.35 37.62 37.35 37.56 238,389 +0.22(+0.59%)
Dec 07, 2021 37.30 37.70 37.19 37.34 433,330 +0.40(+1.08%)
Dec 06, 2021 36.58 37.16 36.49 36.94 116,230 +0.72(+1.99%)
Dec 03, 2021 36.47 36.47 35.87 36.22 168,986 -0.06(-0.17%)
Dec 02, 2021 35.55 36.44 35.46 36.28 237,471 +0.86(+2.43%)
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.