US Infrastructure Ishares ETF (NY: IFRA )

39.16 +0.25 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 39.04 39.24 38.95 39.16 228,648 +0.25(+0.64%)
Aug 17, 2022 39.03 39.08 38.70 38.91 228,891 -0.33(-0.84%)
Aug 16, 2022 38.89 39.38 38.89 39.24 158,443 +0.22(+0.56%)
Aug 15, 2022 38.77 39.03 38.52 39.02 203,449 +0.08(+0.21%)
Aug 12, 2022 38.48 38.97 38.38 38.94 131,854 +0.69(+1.80%)
Aug 11, 2022 38.31 38.60 38.18 38.25 187,223 +0.27(+0.71%)
Aug 10, 2022 37.84 38.03 37.66 37.98 301,389 +0.69(+1.85%)
Aug 09, 2022 37.22 37.35 37.18 37.29 374,797 +0.03(+0.08%)
Aug 08, 2022 37.26 37.60 37.12 37.26 219,959 +0.23(+0.62%)
Aug 05, 2022 36.85 37.09 36.72 37.03 167,679 +0.02(+0.05%)
Aug 04, 2022 36.98 37.25 36.85 37.01 310,697 -0.03(-0.08%)
Aug 03, 2022 37.04 37.12 36.60 37.04 159,780 +0.12(+0.33%)
Aug 02, 2022 37.34 37.39 36.92 36.92 367,985 -0.42(-1.12%)
Aug 01, 2022 37.07 37.44 36.89 37.34 325,657 +0.00(+0.00%)
Jul 29, 2022 36.95 37.44 36.90 37.34 276,325 +0.53(+1.44%)
Jul 28, 2022 36.09 36.82 36.09 36.81 259,349 +0.89(+2.48%)
Jul 27, 2022 35.60 36.01 35.40 35.92 249,930 +0.45(+1.27%)
Jul 26, 2022 35.37 35.56 35.31 35.47 264,846 +0.09(+0.25%)
Jul 25, 2022 34.97 35.42 34.89 35.38 616,044 +0.52(+1.49%)
Jul 22, 2022 35.08 35.20 34.58 34.86 817,362 -0.07(-0.20%)
Jul 21, 2022 34.91 34.95 34.42 34.93 6,052,425 -0.12(-0.34%)
Jul 20, 2022 35.04 35.17 34.71 35.05 658,742 +0.07(+0.20%)
Jul 19, 2022 34.53 35.01 34.49 34.98 231,688 +0.84(+2.46%)
Jul 18, 2022 34.42 34.54 34.06 34.14 211,872 -0.01(-0.03%)
Jul 15, 2022 34.00 34.19 33.59 34.15 168,713 +0.44(+1.31%)
Jul 14, 2022 33.51 33.76 33.13 33.71 196,672 -0.20(-0.59%)
Jul 13, 2022 33.63 34.08 33.40 33.91 211,692 +0.00(+0.00%)
Jul 12, 2022 33.86 34.25 33.72 33.91 179,659 -0.10(-0.29%)
Jul 11, 2022 33.98 34.10 33.80 34.01 155,579 -0.12(-0.35%)
Jul 08, 2022 34.27 34.29 33.88 34.13 147,340 -0.12(-0.35%)
Jul 07, 2022 34.00 34.41 34.00 34.25 182,913 +0.52(+1.54%)
Jul 06, 2022 33.66 33.94 33.14 33.73 174,680 +0.04(+0.12%)
Jul 05, 2022 34.12 34.12 33.10 33.69 261,075 -0.92(-2.66%)
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.