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 (%)
Apr 29, 2022 37.59 37.72 36.61 36.65 539,300 -1.08(-2.86%)
Apr 28, 2022 37.45 37.83 36.93 37.73 79,919 +0.62(+1.67%)
Apr 27, 2022 37.23 37.60 37.05 37.11 110,030 -0.13(-0.35%)
Apr 26, 2022 37.69 37.85 37.20 37.24 119,632 -0.64(-1.69%)
Apr 25, 2022 38.05 38.05 36.96 37.88 172,434 -0.43(-1.12%)
Apr 22, 2022 39.02 39.03 38.26 38.31 155,335 -0.89(-2.27%)
Apr 21, 2022 40.19 39.10 39.20 134,789 -0.72(-1.80%)
Apr 20, 2022 39.80 40.13 39.56 39.92 114,126 +0.40(+1.01%)
Apr 19, 2022 39.05 39.59 38.99 39.52 173,645 +0.53(+1.36%)
Apr 18, 2022 39.08 39.29 38.85 38.99 111,957 +0.00(+0.00%)
Apr 14, 2022 38.98 39.27 38.97 38.99 176,958 -0.05(-0.13%)
Apr 13, 2022 38.84 39.07 38.60 39.04 120,211 +0.34(+0.88%)
Apr 12, 2022 38.58 39.07 38.58 38.70 175,495 +0.30(+0.78%)
Apr 11, 2022 38.42 38.76 38.32 38.40 105,688 -0.22(-0.57%)
Apr 08, 2022 38.70 38.94 38.54 38.62 250,563 -0.04(-0.10%)
Apr 07, 2022 38.63 38.75 38.27 38.66 142,847 -0.06(-0.15%)
Apr 06, 2022 38.49 38.77 38.30 38.72 201,284 +0.02(+0.05%)
Apr 05, 2022 39.19 39.51 38.60 38.70 97,072 -0.45(-1.15%)
Apr 04, 2022 39.45 39.52 38.79 39.15 93,035 -0.22(-0.56%)
Apr 01, 2022 39.15 39.37 38.90 39.37 122,353 +0.42(+1.08%)
Mar 31, 2022 39.25 39.51 38.94 38.95 76,664 -0.32(-0.81%)
Mar 30, 2022 39.56 39.60 39.14 39.27 73,989 -0.20(-0.51%)
Mar 29, 2022 39.20 39.53 39.05 39.47 135,241 +0.41(+1.05%)
Mar 28, 2022 39.17 39.17 38.69 39.06 688,584 -0.08(-0.20%)
Mar 25, 2022 38.81 39.18 38.74 39.14 124,278 +0.36(+0.93%)
Mar 24, 2022 38.53 38.81 38.47 38.78 68,615 +0.13(+0.34%)
Mar 23, 2022 38.90 38.90 38.60 38.65 133,764 -0.27(-0.69%)
Mar 22, 2022 39.23 39.34 38.78 38.92 150,689 -0.09(-0.23%)
Mar 21, 2022 38.85 39.23 38.70 39.01 160,243 +0.25(+0.64%)
Mar 18, 2022 38.68 38.86 38.32 38.76 174,896 -0.03(-0.08%)
Mar 17, 2022 38.43 38.87 38.36 38.79 131,659 +0.35(+0.91%)
Mar 16, 2022 38.33 38.46 37.72 38.44 151,485 +0.38(+1.00%)
Mar 15, 2022 37.68 38.06 37.65 38.06 126,818 +0.30(+0.79%)
Mar 14, 2022 38.18 38.18 37.56 37.76 51,852 -0.33(-0.87%)
Mar 11, 2022 38.40 38.63 38.06 38.09 53,597 -0.18(-0.47%)
Mar 10, 2022 37.72 38.29 38.27 93,744 +0.44(+1.16%)
Mar 09, 2022 37.95 38.07 37.70 37.83 59,773 +0.24(+0.64%)
Mar 08, 2022 37.88 38.14 37.56 37.59 101,673 -0.22(-0.58%)
Mar 07, 2022 38.19 38.42 37.70 37.81 154,836 -0.32(-0.84%)
Mar 04, 2022 37.70 38.18 37.44 38.13 87,814 +0.24(+0.63%)
Mar 03, 2022 37.80 37.97 37.52 37.89 79,736 +0.34(+0.91%)
Mar 02, 2022 36.74 37.67 36.74 37.55 83,749 +0.99(+2.71%)
Mar 01, 2022 37.12 37.34 36.31 36.56 81,730 -0.63(-1.69%)
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%)
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.