US Infrastructure Ishares ETF (NY: IFRA )

37.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.16 26.30 26.16 26.30 500 +0.15(+0.59%)
Mar 28, 2019 26.16 26.18 25.98 26.14 15,521 +0.05(+0.18%)
Mar 27, 2019 26.10 26.15 26.09 26.09 572 -0.01(-0.03%)
Mar 26, 2019 26.07 26.10 26.07 26.10 164 +0.12(+0.47%)
Mar 25, 2019 25.87 25.98 25.87 25.98 502 +0.06(+0.23%)
Mar 22, 2019 26.40 26.40 25.92 25.92 1,500 -0.60(-2.28%)
Mar 21, 2019 26.42 26.52 26.40 26.52 300 +0.32(+1.24%)
Mar 20, 2019 26.20 26.20 26.20 26.20 18 -0.14(-0.52%)
Mar 19, 2019 26.34 26.34 26.34 26.34 201 -0.23(-0.87%)
Mar 18, 2019 26.46 26.57 26.46 26.57 1,208 +0.21(+0.81%)
Mar 15, 2019 26.40 26.40 26.36 26.36 100 +0.07(+0.26%)
Mar 14, 2019 26.41 26.42 26.29 26.29 2,225 -0.19(-0.70%)
Mar 13, 2019 26.51 26.51 26.46 26.47 621 +0.01(+0.04%)
Mar 12, 2019 26.46 26.46 26.46 26.46 190 +0.02(+0.07%)
Mar 11, 2019 26.15 26.45 26.15 26.45 2,400 +0.37(+1.41%)
Mar 08, 2019 26.09 26.09 25.98 26.08 5,800 -0.11(-0.40%)
Mar 07, 2019 26.22 26.22 26.18 26.18 655 -0.14(-0.52%)
Mar 06, 2019 26.47 26.52 26.31 26.32 4,525 -0.27(-1.00%)
Mar 05, 2019 26.65 26.65 26.59 26.59 928 -0.14(-0.53%)
Mar 04, 2019 26.86 26.86 26.65 26.73 1,870 +0.02(+0.07%)
Mar 01, 2019 26.68 26.71 26.68 26.71 400 +0.20(+0.74%)
Feb 28, 2019 26.60 26.60 26.50 26.51 759 -0.13(-0.48%)
Feb 27, 2019 26.60 26.68 26.56 26.64 1,699 -0.01(-0.06%)
Feb 26, 2019 26.90 26.90 26.66 26.66 1,778 -0.15(-0.57%)
Feb 25, 2019 26.85 26.88 26.81 26.81 358 -0.08(-0.30%)
Feb 22, 2019 26.90 26.90 26.89 26.89 400 +0.11(+0.39%)
Feb 21, 2019 26.78 26.83 26.76 26.78 1,455 +0.01(+0.03%)
Feb 20, 2019 26.62 26.80 26.61 26.78 1,820 +0.26(+0.96%)
Feb 19, 2019 26.35 26.57 26.35 26.52 4,409 +0.25(+0.95%)
Feb 15, 2019 26.17 26.28 26.17 26.27 1,300 +0.28(+1.07%)
Feb 14, 2019 25.95 26.08 25.95 25.99 2,991 +0.03(+0.13%)
Feb 13, 2019 26.07 26.07 25.91 25.96 2,469 +0.04(+0.14%)
Feb 12, 2019 25.77 25.96 25.77 25.92 14,609 +0.39(+1.51%)
Feb 11, 2019 25.50 25.54 25.49 25.54 751 +0.14(+0.53%)
Feb 08, 2019 25.37 25.40 25.31 25.40 3,200 +0.03(+0.11%)
Feb 07, 2019 25.51 25.51 25.16 25.37 13,582 -0.19(-0.73%)
Feb 06, 2019 25.78 25.78 25.56 25.56 10,292 -0.11(-0.42%)
Feb 05, 2019 25.65 25.68 25.54 25.67 7,399 +0.13(+0.50%)
Feb 04, 2019 25.54 25.54 25.54 25.54 14 +0.13(+0.52%)
Feb 01, 2019 25.31 25.41 25.30 25.41 3,100 -0.00(-0.00%)
Jan 31, 2019 25.10 25.41 25.10 25.41 1,570 +0.29(+1.17%)
Jan 30, 2019 24.94 25.11 24.94 25.11 1,104 +0.28(+1.14%)
Jan 29, 2019 24.89 24.89 24.83 24.83 207 +0.07(+0.27%)
Jan 28, 2019 24.91 24.91 24.72 24.76 2,108 -0.11(-0.44%)
Jan 25, 2019 24.87 24.97 24.86 24.87 2,400 +0.13(+0.52%)
Jan 24, 2019 24.63 24.76 24.63 24.74 1,892 +0.28(+1.14%)
Jan 23, 2019 24.64 24.64 24.41 24.46 3,441 -0.07(-0.28%)
Jan 22, 2019 24.89 24.89 24.53 24.53 2,141 -0.30(-1.20%)
Jan 18, 2019 24.86 24.87 24.83 24.83 1,800 +0.33(+1.35%)
Jan 17, 2019 24.50 24.50 24.50 24.50 0 +0.25(+1.04%)
Jan 16, 2019 24.25 24.25 24.25 24.25 250 +0.17(+0.70%)
Jan 15, 2019 24.07 24.08 24.00 24.08 8,545 +0.03(+0.13%)
Jan 14, 2019 24.27 24.27 24.05 24.05 1,601 -0.28(-1.16%)
Jan 11, 2019 24.28 24.33 24.27 24.33 400 -0.08(-0.34%)
Jan 10, 2019 24.31 24.41 24.31 24.41 301 +0.21(+0.87%)
Jan 09, 2019 24.29 24.29 24.10 24.20 4,162 +0.10(+0.43%)
Jan 08, 2019 23.98 24.10 23.98 24.10 200 +0.35(+1.48%)
Jan 07, 2019 23.70 23.89 23.56 23.75 12,957 +0.13(+0.55%)
Jan 04, 2019 22.83 23.62 22.83 23.62 5,400 +0.77(+3.38%)
Jan 03, 2019 23.07 23.12 22.77 22.85 5,290 -0.15(-0.65%)
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.