US Infrastructure Ishares ETF (NY: IFRA )

39.24 +0.22 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 24.51 24.64 24.27 24.41 6,409 +0.09(+0.38%)
Sep 29, 2020 24.37 24.45 24.18 24.32 9,982 -0.11(-0.46%)
Sep 28, 2020 24.37 24.61 24.31 24.43 23,529 +0.43(+1.79%)
Sep 25, 2020 23.67 24.00 23.37 24.00 49,900 +0.30(+1.27%)
Sep 24, 2020 23.41 23.80 23.03 23.70 13,277 +0.17(+0.72%)
Sep 23, 2020 24.11 24.11 23.52 23.53 11,988 -0.54(-2.26%)
Sep 22, 2020 24.14 24.15 23.89 24.07 9,695 +0.11(+0.48%)
Sep 21, 2020 24.50 24.50 23.69 23.96 30,372 -0.75(-3.05%)
Sep 18, 2020 25.32 25.32 24.65 24.71 13,500 -0.30(-1.18%)
Sep 17, 2020 24.90 25.09 24.71 25.01 19,306 -0.06(-0.24%)
Sep 16, 2020 24.90 25.31 24.83 25.07 111,134 +0.32(+1.29%)
Sep 15, 2020 25.01 25.05 24.75 24.75 22,289 -0.06(-0.23%)
Sep 14, 2020 24.78 24.81 24.50 24.81 10,284 +0.42(+1.71%)
Sep 11, 2020 24.51 24.51 24.30 24.39 4,800 +0.03(+0.12%)
Sep 10, 2020 24.55 24.55 24.36 24.36 4,596 -0.37(-1.48%)
Sep 09, 2020 24.86 24.93 24.61 24.73 6,187 +0.16(+0.67%)
Sep 08, 2020 24.90 24.90 24.50 24.56 12,571 -0.50(-2.01%)
Sep 04, 2020 25.30 25.30 24.15 25.07 8,500 +0.04(+0.14%)
Sep 03, 2020 25.45 25.69 24.90 25.03 13,577 -0.53(-2.09%)
Sep 02, 2020 25.25 25.59 25.25 25.57 4,333 +0.44(+1.76%)
Sep 01, 2020 24.97 25.12 24.83 25.12 14,809 +0.04(+0.17%)
Aug 31, 2020 25.37 25.37 25.08 25.08 5,216 -0.24(-0.95%)
Aug 28, 2020 25.36 25.36 25.14 25.32 3,800 +0.15(+0.60%)
Aug 27, 2020 25.02 25.24 25.02 25.17 10,233 +0.22(+0.89%)
Aug 26, 2020 25.11 25.11 24.88 24.95 12,932 -0.25(-1.00%)
Aug 25, 2020 25.59 25.59 25.08 25.20 10,127 -0.15(-0.58%)
Aug 24, 2020 25.21 25.34 24.99 25.34 4,919 +0.37(+1.49%)
Aug 21, 2020 25.01 25.01 24.87 24.97 13,700 -0.16(-0.63%)
Aug 20, 2020 25.12 25.33 25.10 25.13 12,459 -0.24(-0.95%)
Aug 19, 2020 25.47 25.63 25.32 25.37 20,588 -0.12(-0.47%)
Aug 18, 2020 25.87 25.87 25.45 25.49 34,565 -0.21(-0.82%)
Aug 17, 2020 25.93 25.93 25.69 25.70 49,110 -0.10(-0.38%)
Aug 14, 2020 25.68 25.92 25.68 25.80 67,800 -0.03(-0.12%)
Aug 13, 2020 26.08 26.08 25.75 25.83 59,523 -0.24(-0.92%)
Aug 12, 2020 26.18 26.21 25.98 26.07 54,620 +0.20(+0.78%)
Aug 11, 2020 26.28 26.40 25.87 25.87 29,153 -0.15(-0.59%)
Aug 10, 2020 25.72 26.05 25.67 26.02 24,300 +0.49(+1.92%)
Aug 07, 2020 25.09 25.55 25.00 25.53 26,700 +0.48(+1.91%)
Aug 06, 2020 24.94 25.08 24.94 25.05 7,247 +0.10(+0.39%)
Aug 05, 2020 24.92 25.00 24.85 24.95 13,896 +0.27(+1.08%)
Aug 04, 2020 24.55 24.69 24.52 24.69 8,295 +0.18(+0.73%)
Aug 03, 2020 24.22 24.55 24.22 24.51 15,848 +0.25(+1.02%)
Jul 31, 2020 24.60 24.60 23.92 24.26 4,900 -0.24(-0.96%)
Jul 30, 2020 24.68 24.68 24.22 24.50 9,161 -0.29(-1.19%)
Jul 29, 2020 24.34 24.79 24.34 24.79 23,536 +0.45(+1.83%)
Jul 28, 2020 24.54 24.56 24.34 24.34 5,109 -0.17(-0.67%)
Jul 27, 2020 24.40 24.51 24.39 24.51 14,945 +0.09(+0.37%)
Jul 24, 2020 24.56 24.72 24.42 24.42 6,900 -0.28(-1.13%)
Jul 23, 2020 24.58 24.87 24.58 24.70 6,982 +0.02(+0.08%)
Jul 22, 2020 24.54 24.69 24.34 24.68 21,342 +0.18(+0.73%)
Jul 21, 2020 24.57 24.64 24.42 24.50 59,960 +0.38(+1.58%)
Jul 20, 2020 24.54 24.54 24.08 24.12 17,065 -0.39(-1.59%)
Jul 17, 2020 24.35 24.55 24.35 24.51 7,400 +0.24(+1.00%)
Jul 16, 2020 24.25 24.36 24.11 24.27 11,294 +0.03(+0.12%)
Jul 15, 2020 24.01 24.39 24.01 24.24 52,174 +0.50(+2.11%)
Jul 14, 2020 23.25 23.74 23.25 23.74 5,834 +0.37(+1.58%)
Jul 13, 2020 23.38 23.82 23.37 23.37 9,022 +0.03(+0.13%)
Jul 10, 2020 22.76 23.35 22.76 23.34 10,800 +0.54(+2.36%)
Jul 09, 2020 23.09 23.09 22.59 22.80 9,187 -0.53(-2.27%)
Jul 08, 2020 23.29 23.44 23.20 23.33 44,490 -0.04(-0.18%)
Jul 07, 2020 23.48 23.59 23.35 23.37 8,831 -0.37(-1.55%)
Jul 06, 2020 23.96 24.16 23.59 23.74 26,422 +0.08(+0.32%)
Jul 02, 2020 23.92 24.12 23.66 23.66 67,300 +0.16(+0.67%)
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.