US Infrastructure Ishares ETF (NY: IFRA )

37.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 33.59 34.21 33.49 34.04 205,931 +0.08(+0.24%)
Jun 29, 2022 34.40 34.45 33.70 33.96 217,027 -0.32(-0.93%)
Jun 28, 2022 34.88 35.12 34.28 34.28 311,048 -0.36(-1.04%)
Jun 27, 2022 34.37 34.74 34.28 34.64 182,642 +0.36(+1.05%)
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%)
May 02, 2022 36.68 36.90 35.87 36.53 110,207 -0.12(-0.33%)
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%)
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.