US Infrastructure Ishares ETF (NY: IFRA )

33.69 -0.92 (-2.66%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 35.92 35.92 35.60 35.76 630,800 -0.20(-0.56%)
Apr 29, 2021 36.19 36.27 35.73 35.96 245,501 +0.17(+0.47%)
Apr 28, 2021 35.67 35.86 35.58 35.79 401,593 +0.10(+0.28%)
Apr 27, 2021 35.96 35.96 35.59 35.69 142,741 -0.16(-0.45%)
Apr 26, 2021 35.66 35.95 35.65 35.85 318,330 +0.16(+0.45%)
Apr 23, 2021 35.45 35.81 35.36 35.69 214,800 +0.42(+1.19%)
Apr 22, 2021 35.64 35.65 35.25 35.27 124,256 -0.26(-0.73%)
Apr 21, 2021 34.95 35.57 34.94 35.53 182,938 +0.40(+1.14%)
Apr 20, 2021 35.32 35.46 34.91 35.13 316,488 -0.27(-0.76%)
Apr 19, 2021 35.64 35.90 35.18 35.40 420,174 -0.20(-0.56%)
Apr 16, 2021 35.57 35.76 35.45 35.60 183,300 +0.24(+0.68%)
Apr 15, 2021 35.42 35.44 35.00 35.36 190,750 +0.16(+0.45%)
Apr 14, 2021 34.90 35.36 34.85 35.20 132,733 +0.37(+1.06%)
Apr 13, 2021 35.00 35.00 34.56 34.83 170,714 -0.19(-0.54%)
Apr 12, 2021 34.94 35.04 34.87 35.02 209,988 +0.13(+0.37%)
Apr 09, 2021 34.93 34.93 34.64 34.89 229,700 +0.16(+0.46%)
Apr 08, 2021 34.89 34.98 34.45 34.73 245,996 -0.08(-0.23%)
Apr 07, 2021 35.00 35.14 34.68 34.81 397,387 -0.20(-0.57%)
Apr 06, 2021 35.15 35.22 34.94 35.01 254,100 -0.06(-0.17%)
Apr 05, 2021 35.17 35.25 34.96 35.07 422,896 +0.22(+0.63%)
Apr 01, 2021 34.96 34.99 34.49 34.85 620,100 +0.21(+0.61%)
Mar 31, 2021 34.77 34.85 34.37 34.64 789,841 +0.27(+0.79%)
Mar 30, 2021 34.17 34.39 33.97 34.37 368,627 +0.31(+0.91%)
Mar 29, 2021 34.34 34.62 34.00 34.06 360,885 -0.27(-0.79%)
Mar 26, 2021 33.94 34.33 33.71 34.33 248,500 +0.77(+2.29%)
Mar 25, 2021 32.95 33.65 32.67 33.56 171,774 +0.50(+1.51%)
Mar 24, 2021 33.13 33.71 33.02 33.06 220,320 +0.17(+0.52%)
Mar 23, 2021 33.63 33.63 32.72 32.89 324,830 -0.70(-2.08%)
Mar 22, 2021 34.00 34.39 33.44 33.59 143,712 -0.41(-1.21%)
Mar 19, 2021 34.14 34.44 33.49 34.00 165,500 -0.07(-0.21%)
Mar 18, 2021 34.48 34.69 33.99 34.07 173,664 -0.35(-1.02%)
Mar 17, 2021 34.43 34.53 34.19 34.42 175,990 -0.11(-0.32%)
Mar 16, 2021 34.98 35.02 34.40 34.53 403,154 -0.41(-1.17%)
Mar 15, 2021 35.09 35.27 34.47 34.94 470,247 +0.13(+0.37%)
Mar 12, 2021 34.47 34.84 34.45 34.81 299,500 +0.47(+1.37%)
Mar 11, 2021 34.43 34.54 34.24 34.34 227,314 +0.07(+0.20%)
Mar 10, 2021 33.65 34.31 33.55 34.27 233,318 +0.77(+2.30%)
Mar 09, 2021 33.76 33.92 33.30 33.50 182,643 +0.01(+0.03%)
Mar 08, 2021 33.07 33.65 32.94 33.49 333,306 +0.71(+2.17%)
Mar 05, 2021 32.10 32.84 31.79 32.78 87,400 +0.98(+3.08%)
Mar 04, 2021 32.33 32.50 31.43 31.80 140,874 -0.46(-1.43%)
Mar 03, 2021 32.13 32.57 32.07 32.26 82,010 +0.06(+0.19%)
Mar 02, 2021 32.61 32.61 32.16 32.20 81,025 -0.31(-0.95%)
Mar 01, 2021 32.13 32.71 32.13 32.51 179,727 +0.98(+3.11%)
Feb 26, 2021 32.02 32.17 31.53 31.53 310,100 -0.63(-1.96%)
Feb 25, 2021 33.00 33.00 32.13 32.16 150,519 -0.73(-2.22%)
Feb 24, 2021 32.66 32.94 32.41 32.89 174,499 +0.54(+1.67%)
Feb 23, 2021 32.25 32.46 32.00 32.35 94,543 +0.16(+0.50%)
Feb 22, 2021 32.05 32.27 31.97 32.19 128,642 +0.15(+0.47%)
Feb 19, 2021 31.80 32.15 31.61 32.04 110,300 +0.46(+1.46%)
Feb 18, 2021 31.51 31.84 31.51 31.58 139,440 -0.29(-0.91%)
Feb 17, 2021 32.12 32.12 31.58 31.87 95,844 -0.13(-0.41%)
Feb 16, 2021 32.15 32.15 31.82 32.00 192,873 +0.18(+0.57%)
Feb 12, 2021 31.78 31.85 31.54 31.82 128,600 +0.09(+0.28%)
Feb 11, 2021 31.85 31.95 31.36 31.73 100,534 +0.01(+0.03%)
Feb 10, 2021 31.86 31.86 31.51 31.72 162,461 +0.06(+0.19%)
Feb 09, 2021 31.51 31.71 31.35 31.66 300,689 +0.01(+0.03%)
Feb 08, 2021 31.37 31.67 31.36 31.65 86,633 +0.33(+1.05%)
Feb 05, 2021 31.14 31.41 31.14 31.32 467,700 +0.25(+0.80%)
Feb 04, 2021 30.57 31.07 30.57 31.07 124,210 +0.46(+1.50%)
Feb 03, 2021 30.71 30.71 30.36 30.61 101,970 +0.01(+0.03%)
Feb 02, 2021 30.54 30.82 30.28 30.60 141,367 +0.35(+1.16%)
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.