Skip to main content

US Infrastructure Ishares ETF (NY: IFRA )

46.15 -0.20 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 23.43 23.43 23.16 23.16 5,648 -0.22(-0.95%)
Aug 28, 2020 23.42 23.42 23.21 23.38 4,114 +0.14(+0.60%)
Aug 27, 2020 23.11 23.31 23.11 23.24 11,080 +0.21(+0.89%)
Aug 26, 2020 23.19 23.19 22.98 23.04 14,003 -0.23(-1.00%)
Aug 25, 2020 23.63 23.63 23.16 23.27 10,966 -0.14(-0.58%)
Aug 24, 2020 23.28 23.41 23.08 23.41 5,326 +0.34(+1.49%)
Aug 21, 2020 23.10 23.10 22.97 23.06 14,835 -0.15(-0.63%)
Aug 20, 2020 23.20 23.39 23.18 23.21 13,491 -0.22(-0.95%)
Aug 19, 2020 23.52 23.67 23.38 23.43 22,293 -0.11(-0.47%)
Aug 18, 2020 23.89 23.89 23.50 23.54 37,429 -0.19(-0.82%)
Aug 17, 2020 23.95 23.95 23.72 23.73 53,179 -0.09(-0.38%)
Aug 14, 2020 23.71 23.94 23.71 23.82 73,418 -0.03(-0.12%)
Aug 13, 2020 24.08 24.08 23.78 23.85 64,455 -0.22(-0.92%)
Aug 12, 2020 24.18 24.20 23.99 24.08 59,145 +0.19(+0.78%)
Aug 11, 2020 24.27 24.38 23.89 23.89 31,568 -0.14(-0.59%)
Aug 10, 2020 23.75 24.06 23.71 24.03 26,313 +0.45(+1.92%)
Aug 07, 2020 23.17 23.59 23.09 23.58 28,912 +0.44(+1.91%)
Aug 06, 2020 23.03 23.16 23.03 23.13 7,847 +0.09(+0.39%)
Aug 05, 2020 23.01 23.09 22.94 23.04 15,047 +0.25(+1.08%)
Aug 04, 2020 22.67 22.80 22.65 22.80 8,982 +0.17(+0.73%)
Aug 03, 2020 22.37 22.67 22.37 22.63 17,161 +0.23(+1.02%)
Jul 31, 2020 22.72 22.72 22.09 22.40 5,306 -0.22(-0.96%)
Jul 30, 2020 22.79 22.79 22.37 22.62 9,920 -0.27(-1.19%)
Jul 29, 2020 22.48 22.89 22.48 22.89 25,486 +0.41(+1.83%)
Jul 28, 2020 22.66 22.68 22.48 22.48 5,532 -0.15(-0.67%)
Jul 27, 2020 22.53 22.63 22.52 22.63 16,183 +0.08(+0.37%)
Jul 24, 2020 22.68 22.83 22.55 22.55 7,471 -0.26(-1.13%)
Jul 23, 2020 22.70 22.97 22.70 22.81 7,560 +0.02(+0.08%)
Jul 22, 2020 22.66 22.80 22.48 22.79 23,110 +0.17(+0.73%)
Jul 21, 2020 22.69 22.75 22.55 22.63 64,928 +0.35(+1.58%)
Jul 20, 2020 22.66 22.66 22.24 22.27 18,479 -0.36(-1.59%)
Jul 17, 2020 22.49 22.67 22.49 22.63 8,013 +0.22(+1.00%)
Jul 16, 2020 22.39 22.50 22.27 22.41 12,229 +0.03(+0.12%)
Jul 15, 2020 22.17 22.52 22.17 22.39 56,497 +0.46(+2.11%)
Jul 14, 2020 21.47 21.92 21.47 21.92 6,317 +0.34(+1.58%)
Jul 13, 2020 21.59 22.00 21.58 21.58 9,769 +0.03(+0.13%)
Jul 10, 2020 21.02 21.56 21.02 21.55 11,694 +0.50(+2.36%)
Jul 09, 2020 21.32 21.32 20.86 21.06 9,948 -0.49(-2.27%)
Jul 08, 2020 21.51 21.64 21.42 21.55 48,176 -0.04(-0.18%)
Jul 07, 2020 21.68 21.79 21.56 21.58 9,562 -0.34(-1.55%)
Jul 06, 2020 22.13 22.31 21.78 21.92 28,611 +0.07(+0.32%)
Jul 02, 2020 22.09 22.27 21.85 21.85 72,876 +0.14(+0.67%)
Jul 01, 2020 21.86 21.86 21.69 21.71 4,857 -0.19(-0.85%)
Jun 30, 2020 21.52 21.92 21.52 21.90 31,107 +0.27(+1.24%)
Jun 29, 2020 21.08 21.63 21.06 21.63 8,672 +0.69(+3.31%)
Jun 26, 2020 21.32 21.32 20.85 20.94 17,975 -0.38(-1.80%)
Jun 25, 2020 21.08 21.32 20.90 21.32 12,757 +0.11(+0.51%)
Jun 24, 2020 21.52 21.54 21.01 21.21 42,570 -0.59(-2.71%)
Jun 23, 2020 21.97 22.13 21.73 21.80 26,479 -0.06(-0.25%)
Jun 22, 2020 21.70 21.87 21.44 21.86 27,017 +0.11(+0.51%)
Jun 19, 2020 22.41 22.48 21.72 21.75 19,924 -0.35(-1.59%)
Jun 18, 2020 22.16 22.32 21.83 22.10 53,643 -0.13(-0.57%)
Jun 17, 2020 23.85 23.85 22.17 22.23 180,843 -0.41(-1.80%)
Jun 16, 2020 24.08 25.95 22.35 22.63 205,580 +0.66(+3.00%)
Jun 15, 2020 21.02 21.98 21.02 21.98 873 +0.43(+1.99%)
Jun 12, 2020 21.90 22.07 21.11 21.55 10,983 +0.36(+1.70%)
Jun 11, 2020 22.10 22.13 21.15 21.19 9,525 -1.85(-8.02%)
Jun 10, 2020 23.54 23.54 22.98 23.04 24,034 -0.65(-2.76%)
Jun 09, 2020 24.09 24.09 23.57 23.69 6,373 -0.62(-2.55%)
Jun 08, 2020 24.36 24.39 24.16 24.31 10,555 +0.40(+1.67%)
Jun 05, 2020 23.61 24.18 23.61 23.91 16,420 +0.97(+4.25%)
Jun 04, 2020 22.76 22.93 22.53 22.93 13,750 +0.11(+0.48%)
Jun 03, 2020 22.55 22.99 22.55 22.82 13,972 +0.58(+2.60%)
Jun 02, 2020 22.07 22.28 21.96 22.24 10,110 +0.42(+1.90%)
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.