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 (%)
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%)
Jan 02, 2019 22.92 23.06 22.92 23.00 1,512 +0.03(+0.12%)
Dec 31, 2018 23.06 23.06 22.76 22.97 5,900 +0.08(+0.35%)
Dec 28, 2018 22.90 22.90 22.79 22.89 2,100 +0.09(+0.39%)
Dec 27, 2018 22.53 22.80 22.19 22.80 12,499 +0.09(+0.42%)
Dec 26, 2018 21.91 22.71 21.87 22.71 17,136 +0.71(+3.21%)
Dec 24, 2018 22.69 22.69 22.00 22.00 2,100 -0.69(-3.04%)
Dec 21, 2018 23.15 23.22 22.69 22.69 3,000 -0.25(-1.07%)
Dec 20, 2018 23.26 23.26 22.94 22.94 2,945 -0.22(-0.94%)
Dec 19, 2018 23.44 23.73 23.09 23.15 1,852 -0.29(-1.22%)
Dec 18, 2018 23.63 23.63 23.41 23.44 1,659 -0.06(-0.26%)
Dec 17, 2018 23.97 24.00 23.50 23.50 2,079 -0.91(-3.73%)
Dec 14, 2018 24.56 24.56 24.35 24.41 700 -0.23(-0.94%)
Dec 13, 2018 24.86 24.86 24.64 24.64 901 -0.11(-0.44%)
Dec 12, 2018 24.83 24.88 24.75 24.75 4,820 +0.14(+0.56%)
Dec 11, 2018 24.82 24.82 24.61 24.61 4,329 -0.02(-0.07%)
Dec 10, 2018 24.50 24.66 24.50 24.63 650 -0.11(-0.46%)
Dec 07, 2018 24.99 24.99 24.74 24.74 1,100 -0.19(-0.76%)
Dec 06, 2018 25.00 25.00 24.59 24.93 10,364 -0.84(-3.26%)
Dec 04, 2018 25.77 25.77 25.77 25.77 0 +0.00(+0.00%)
Dec 03, 2018 25.77 25.77 25.77 25.77 1,246 +0.34(+1.34%)
Nov 30, 2018 25.36 25.43 25.36 25.43 2,700 +0.14(+0.57%)
Nov 29, 2018 25.29 25.29 25.29 25.29 430 -0.16(-0.65%)
Nov 28, 2018 25.04 25.45 24.92 25.45 7,539 +0.33(+1.31%)
Nov 27, 2018 25.23 25.23 25.09 25.12 7,547 -0.12(-0.48%)
Nov 26, 2018 25.15 25.27 25.15 25.24 1,336 +0.10(+0.40%)
Nov 23, 2018 25.06 25.18 25.06 25.14 1,100 -0.22(-0.87%)
Nov 21, 2018 25.36 25.36 25.36 0 +0.24(+0.96%)
Nov 20, 2018 25.03 25.12 25.03 25.12 350 -0.39(-1.54%)
Nov 19, 2018 25.63 25.63 25.47 25.51 3,912 -0.14(-0.54%)
Nov 16, 2018 25.53 25.66 25.50 25.65 1,900 +0.24(+0.94%)
Nov 15, 2018 25.33 25.48 25.33 25.41 4,050 +0.08(+0.32%)
Nov 14, 2018 25.60 25.60 25.33 25.33 6,065 -0.07(-0.28%)
Nov 13, 2018 25.45 25.62 25.40 25.40 4,178 -0.12(-0.47%)
Nov 12, 2018 25.60 25.61 25.52 25.52 2,011 -0.18(-0.70%)
Nov 09, 2018 25.75 25.75 25.61 25.70 6,200 -0.22(-0.85%)
Nov 08, 2018 26.44 26.44 25.91 25.92 42,163 -0.21(-0.80%)
Nov 07, 2018 26.06 26.19 25.93 26.13 5,196 +0.31(+1.21%)
Nov 06, 2018 25.68 25.82 25.68 25.82 4,980 +0.22(+0.88%)
Nov 05, 2018 25.50 25.59 25.48 25.59 3,920 +0.19(+0.76%)
Nov 02, 2018 25.40 25.40 25.40 25.40 10,400 +0.19(+0.75%)
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.