US Infrastructure Ishares ETF (NY: IFRA )

34.62 -0.02 (-0.06%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 38.04 38.38 37.97 38.25 62,086 +0.25(+0.66%)
Dec 30, 2021 38.20 38.33 38.00 38.00 118,891 -0.07(-0.18%)
Dec 29, 2021 38.00 38.09 37.82 38.07 141,143 +0.19(+0.50%)
Dec 28, 2021 37.88 38.03 37.78 37.88 584,094 +0.04(+0.11%)
Dec 27, 2021 37.56 37.86 37.29 37.84 102,557 +0.39(+1.04%)
Dec 23, 2021 37.42 37.55 37.34 37.45 84,209 +0.16(+0.43%)
Dec 22, 2021 36.90 37.29 36.82 37.29 430,266 +0.42(+1.14%)
Dec 21, 2021 36.60 37.03 36.60 36.87 251,600 +0.57(+1.57%)
Dec 20, 2021 36.26 36.34 35.71 36.30 431,648 -0.46(-1.25%)
Dec 17, 2021 36.91 37.13 36.59 36.76 408,469 -0.28(-0.76%)
Dec 16, 2021 37.25 37.54 36.86 37.04 120,890 -0.01(-0.03%)
Dec 15, 2021 36.69 37.09 36.36 37.05 107,518 +0.48(+1.31%)
Dec 14, 2021 36.59 37.05 36.53 36.57 118,162 -0.25(-0.68%)
Dec 13, 2021 37.13 37.15 36.71 36.82 84,602 -0.47(-1.26%)
Dec 10, 2021 37.41 37.41 37.06 37.29 84,270 +0.15(+0.40%)
Dec 09, 2021 37.32 37.38 37.09 37.14 145,766 -0.42(-1.12%)
Dec 08, 2021 37.35 37.62 37.35 37.56 238,389 +0.22(+0.59%)
Dec 07, 2021 37.30 37.70 37.19 37.34 433,330 +0.40(+1.08%)
Dec 06, 2021 36.58 37.16 36.49 36.94 116,230 +0.72(+1.99%)
Dec 03, 2021 36.47 36.47 35.87 36.22 168,986 -0.06(-0.17%)
Dec 02, 2021 35.55 36.44 35.46 36.28 237,471 +0.86(+2.43%)
Dec 01, 2021 36.06 36.68 35.42 35.42 161,666 -0.27(-0.76%)
Nov 30, 2021 36.48 36.50 35.62 35.69 424,332 -1.11(-3.02%)
Nov 29, 2021 37.11 37.15 36.57 36.80 101,371 +0.04(+0.11%)
Nov 26, 2021 37.04 37.04 36.29 36.76 192,542 -1.04(-2.75%)
Nov 24, 2021 37.77 37.88 37.69 37.80 77,471 -0.13(-0.34%)
Nov 23, 2021 37.80 37.96 37.68 37.93 95,349 +0.21(+0.56%)
Nov 22, 2021 37.45 38.05 37.45 37.72 106,117 +0.40(+1.07%)
Nov 19, 2021 37.27 37.49 37.16 37.32 120,624 -0.12(-0.32%)
Nov 18, 2021 37.52 37.44 37.31 37.44 157,607 -0.10(-0.27%)
Nov 17, 2021 37.73 37.73 37.37 37.54 121,374 -0.20(-0.53%)
Nov 16, 2021 37.95 37.95 37.70 37.74 291,976 -0.16(-0.42%)
Nov 15, 2021 38.02 38.05 37.75 37.90 134,484 +0.03(+0.08%)
Nov 12, 2021 37.87 37.93 37.75 37.87 100,178 +0.10(+0.28%)
Nov 11, 2021 37.58 37.81 37.49 37.77 137,583 +0.30(+0.81%)
Nov 10, 2021 37.46 37.46 201,216 -0.16(-0.43%)
Nov 09, 2021 37.69 37.75 37.46 37.62 295,245 -0.01(-0.03%)
Nov 08, 2021 37.98 37.99 37.51 37.63 428,441 +0.13(+0.35%)
Nov 05, 2021 36.96 37.56 36.96 37.50 108,411 +0.79(+2.15%)
Nov 04, 2021 36.90 37.00 36.52 36.71 233,071 -0.09(-0.24%)
Nov 03, 2021 36.45 36.87 36.40 36.80 113,369 +0.30(+0.82%)
Nov 02, 2021 36.72 36.72 36.28 36.50 86,635 -0.15(-0.41%)
Nov 01, 2021 36.32 36.72 36.22 36.65 100,743 +0.49(+1.36%)
Oct 29, 2021 36.31 36.45 35.97 36.16 155,078 -0.14(-0.39%)
Oct 28, 2021 35.88 36.32 35.88 36.30 113,128 +0.51(+1.42%)
Oct 27, 2021 36.35 36.35 35.73 35.79 362,134 -0.58(-1.59%)
Oct 26, 2021 36.60 36.33 36.37 500,635 -0.17(-0.47%)
Oct 25, 2021 36.30 36.58 36.20 36.54 299,598 +0.36(+1.00%)
Oct 22, 2021 36.11 36.36 36.09 36.18 100,165 +0.12(+0.33%)
Oct 21, 2021 36.12 36.15 35.90 36.06 64,749 -0.13(-0.36%)
Oct 20, 2021 35.80 36.31 35.72 36.19 123,141 +0.43(+1.20%)
Oct 19, 2021 35.82 35.82 35.60 35.76 66,397 +0.08(+0.22%)
Oct 18, 2021 35.70 35.79 35.51 35.68 57,784 -0.15(-0.42%)
Oct 15, 2021 36.01 36.23 35.80 35.83 109,107 +0.05(+0.14%)
Oct 14, 2021 35.56 35.84 35.48 35.78 198,609 +0.49(+1.39%)
Oct 13, 2021 35.12 35.29 34.81 35.29 51,132 +0.21(+0.60%)
Oct 12, 2021 34.97 35.23 34.90 35.08 86,040 +0.11(+0.31%)
Oct 11, 2021 35.13 35.35 34.93 34.97 470,443 -0.15(-0.43%)
Oct 08, 2021 35.35 35.37 35.10 35.12 54,188 -0.14(-0.40%)
Oct 07, 2021 35.10 35.50 35.10 35.26 60,132 +0.32(+0.92%)
Oct 06, 2021 34.60 34.95 34.22 34.94 152,179 -0.01(-0.03%)
Oct 05, 2021 34.90 35.08 34.63 34.95 141,897 +0.16(+0.46%)
Oct 04, 2021 34.58 34.89 34.49 34.79 132,211 +0.20(+0.58%)
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.