US Infrastructure Ishares ETF (NY: IFRA )

38.94 +0.69 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 30.16 30.23 29.59 29.71 168,600 -0.47(-1.56%)
Jan 28, 2021 30.20 30.48 30.10 30.18 85,900 +0.19(+0.63%)
Jan 27, 2021 30.29 30.34 29.76 29.99 592,444 -0.69(-2.25%)
Jan 26, 2021 31.21 31.28 30.66 30.68 111,623 -0.43(-1.38%)
Jan 25, 2021 31.26 31.35 30.82 31.11 173,475 -0.06(-0.19%)
Jan 22, 2021 30.98 31.20 30.57 31.17 182,800 +0.12(+0.39%)
Jan 21, 2021 31.51 32.00 30.98 31.05 226,541 -0.35(-1.11%)
Jan 20, 2021 31.60 31.74 31.17 31.40 248,066 -0.03(-0.10%)
Jan 19, 2021 31.71 31.71 31.36 31.43 294,235 +0.07(+0.22%)
Jan 15, 2021 31.52 31.63 30.95 31.36 220,700 -0.16(-0.51%)
Jan 14, 2021 31.61 31.72 31.40 31.52 457,850 +0.15(+0.48%)
Jan 13, 2021 31.94 32.08 31.33 31.37 270,440 -0.24(-0.76%)
Jan 12, 2021 31.28 31.63 31.09 31.61 253,465 +0.47(+1.51%)
Jan 11, 2021 31.03 31.16 30.96 31.14 219,620 -0.08(-0.26%)
Jan 08, 2021 31.80 31.95 30.84 31.22 398,700 -0.22(-0.70%)
Jan 07, 2021 32.02 32.18 31.38 31.44 570,541 -0.04(-0.13%)
Jan 06, 2021 30.46 31.69 30.32 31.48 723,627 +1.56(+5.21%)
Jan 05, 2021 29.41 30.08 29.41 29.92 59,194 +0.47(+1.60%)
Jan 04, 2021 30.29 30.29 29.25 29.45 43,477 -0.54(-1.80%)
Dec 31, 2020 29.99 29.99 29.99 50,877 +0.16(+0.54%)
Dec 30, 2020 29.54 29.93 29.51 29.83 50,877 +0.23(+0.78%)
Dec 29, 2020 30.00 30.05 29.43 29.60 50,427 -0.23(-0.77%)
Dec 28, 2020 30.03 30.10 29.82 29.83 28,816 +0.10(+0.34%)
Dec 24, 2020 29.81 29.84 29.52 29.73 20,000 +0.07(+0.24%)
Dec 23, 2020 29.56 29.84 29.55 29.66 48,004 +0.22(+0.75%)
Dec 22, 2020 29.32 29.47 29.23 29.44 34,842 +0.03(+0.10%)
Dec 21, 2020 29.50 29.71 29.02 29.41 182,191 -0.30(-1.01%)
Dec 18, 2020 30.04 30.10 29.67 29.71 56,100 -0.28(-0.93%)
Dec 17, 2020 30.13 30.31 29.80 29.99 72,940 +0.21(+0.71%)
Dec 16, 2020 30.20 30.20 29.71 29.78 432,401 -0.28(-0.93%)
Dec 15, 2020 29.39 30.06 29.39 30.06 37,560 +0.78(+2.66%)
Dec 14, 2020 30.01 30.01 29.28 29.28 29,813 -0.52(-1.74%)
Dec 11, 2020 29.70 29.86 29.60 29.80 42,600 -0.14(-0.47%)
Dec 10, 2020 29.96 30.01 29.70 29.94 48,326 -0.04(-0.13%)
Dec 09, 2020 29.98 30.22 29.80 29.98 39,322 +0.02(+0.07%)
Dec 08, 2020 29.80 29.98 29.70 29.96 20,473 +0.15(+0.50%)
Dec 07, 2020 29.87 30.10 29.70 29.81 74,305 -0.06(-0.20%)
Dec 04, 2020 29.50 29.87 29.48 29.87 19,300 +0.63(+2.15%)
Dec 03, 2020 29.28 29.35 28.82 29.24 54,520 +0.11(+0.38%)
Dec 02, 2020 29.01 29.18 28.85 29.13 52,170 +0.12(+0.41%)
Dec 01, 2020 29.14 29.26 28.88 29.01 69,071 +0.36(+1.26%)
Nov 30, 2020 29.26 29.26 28.60 28.65 48,970 -0.61(-2.08%)
Nov 27, 2020 29.59 29.59 29.10 29.26 34,000 -0.20(-0.68%)
Nov 25, 2020 29.72 30.00 29.32 29.46 76,500 -0.26(-0.87%)
Nov 24, 2020 29.42 29.79 29.15 29.72 58,095 +0.81(+2.80%)
Nov 23, 2020 28.62 29.00 28.59 28.91 27,264 +0.56(+1.98%)
Nov 20, 2020 28.40 28.50 28.24 28.35 38,500 -0.07(-0.25%)
Nov 19, 2020 28.47 28.47 28.07 28.42 92,989 -0.02(-0.07%)
Nov 18, 2020 28.98 29.01 28.42 28.44 76,165 -0.31(-1.08%)
Nov 17, 2020 28.74 28.86 28.36 28.75 105,915 -0.10(-0.35%)
Nov 16, 2020 28.70 28.88 28.48 28.85 70,781 +0.70(+2.50%)
Nov 13, 2020 27.73 28.21 27.73 28.15 102,800 +0.72(+2.64%)
Nov 12, 2020 28.10 28.10 27.24 27.42 39,130 -0.73(-2.58%)
Nov 11, 2020 28.66 28.66 27.93 28.15 112,827 -0.13(-0.46%)
Nov 10, 2020 27.84 28.35 27.74 28.28 170,006 +0.80(+2.91%)
Nov 09, 2020 27.73 29.09 27.48 27.48 261,257 +1.05(+3.97%)
Nov 06, 2020 26.84 27.02 26.39 26.43 66,900 -0.27(-0.99%)
Nov 05, 2020 27.04 27.04 26.48 26.70 158,505 +0.59(+2.24%)
Nov 04, 2020 26.51 26.65 25.89 26.11 59,832 -0.72(-2.68%)
Nov 03, 2020 26.66 26.93 26.56 26.83 94,398 +0.54(+2.05%)
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.