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 (%)
Jun 24, 2022 33.49 34.31 33.49 34.28 201,505 +0.98(+2.94%)
Jun 23, 2022 33.24 33.42 32.95 33.30 228,132 +0.10(+0.30%)
Jun 22, 2022 32.86 33.42 32.81 33.20 337,136 -0.15(-0.45%)
Jun 21, 2022 33.24 33.55 33.02 33.35 370,938 +0.48(+1.46%)
Jun 17, 2022 33.10 33.41 32.52 32.87 596,048 -0.14(-0.42%)
Jun 16, 2022 33.81 33.82 32.79 33.01 511,089 -1.41(-4.10%)
Jun 15, 2022 34.59 34.87 33.98 34.42 300,454 +0.13(+0.38%)
Jun 14, 2022 34.95 34.95 33.97 34.29 350,005 -0.58(-1.66%)
Jun 13, 2022 35.70 35.82 34.68 34.87 327,897 -1.67(-4.57%)
Jun 10, 2022 36.80 36.81 36.40 36.54 552,025 -0.78(-2.09%)
Jun 09, 2022 37.92 37.94 37.27 37.32 292,272 -0.78(-2.05%)
Jun 08, 2022 38.87 38.87 37.97 38.10 464,808 -0.86(-2.21%)
Jun 07, 2022 38.33 38.98 38.25 38.96 355,402 +0.44(+1.14%)
Jun 06, 2022 38.54 38.62 38.35 38.52 347,793 +0.31(+0.81%)
Jun 03, 2022 38.24 38.35 38.03 38.21 251,618 -0.24(-0.62%)
Jun 02, 2022 38.05 38.48 37.82 38.45 487,109 +0.54(+1.42%)
Jun 01, 2022 38.15 38.20 37.41 37.91 402,284 -0.05(-0.13%)
May 31, 2022 38.31 38.31 37.77 37.96 390,054 -0.46(-1.20%)
May 27, 2022 38.01 38.44 37.97 38.42 319,769 +0.61(+1.61%)
May 26, 2022 37.52 37.95 37.52 37.81 491,113 +0.48(+1.29%)
May 25, 2022 36.82 37.42 36.82 37.33 713,889 +0.37(+1.00%)
May 24, 2022 36.75 37.03 36.16 36.96 720,613 +0.06(+0.16%)
May 23, 2022 36.79 37.07 36.55 36.90 696,174 +0.46(+1.26%)
May 20, 2022 36.97 37.01 35.78 36.44 906,622 -0.21(-0.57%)
May 19, 2022 36.47 37.04 36.13 36.65 4,050,723 -0.01(-0.03%)
May 18, 2022 37.10 37.75 36.51 36.66 17,272,596 -0.53(-1.43%)
May 17, 2022 36.87 37.19 36.64 37.19 110,297 +0.82(+2.25%)
May 16, 2022 36.12 36.57 36.12 36.37 209,267 +0.14(+0.39%)
May 13, 2022 35.99 36.50 35.97 36.23 134,654 +0.63(+1.77%)
May 12, 2022 35.40 35.68 35.10 35.60 104,898 -0.01(-0.03%)
May 11, 2022 35.80 36.53 35.54 35.61 129,501 -0.15(-0.42%)
May 10, 2022 36.51 36.51 35.31 35.76 216,914 -0.44(-1.22%)
May 09, 2022 36.53 36.58 36.05 36.20 194,728 -0.76(-2.06%)
May 06, 2022 37.05 37.08 36.42 36.96 130,118 -0.08(-0.22%)
May 05, 2022 38.03 38.03 36.69 37.04 156,813 -1.13(-2.96%)
May 04, 2022 37.15 38.21 37.15 38.17 109,606 +1.16(+3.13%)
May 03, 2022 36.51 37.27 36.51 37.01 104,709 +0.48(+1.31%)
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.