Skip to main content

US Infrastructure Ishares ETF (NY: IFRA )

46.15 -0.20 (-0.43%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 34.46 34.46 34.24 34.33 388,074 -0.11(-0.33%)
Aug 30, 2021 34.59 34.64 34.41 34.45 127,197 -0.08(-0.25%)
Aug 27, 2021 34.12 34.61 34.09 34.53 187,263 +0.56(+1.63%)
Aug 26, 2021 34.37 34.37 33.93 33.98 145,081 -0.36(-1.04%)
Aug 25, 2021 34.29 34.48 34.16 34.33 145,409 +0.12(+0.36%)
Aug 24, 2021 34.17 34.27 34.05 34.21 122,192 +0.16(+0.47%)
Aug 23, 2021 34.08 34.12 33.99 34.05 130,639 +0.17(+0.50%)
Aug 20, 2021 33.59 33.92 33.53 33.88 108,152 +0.32(+0.97%)
Aug 19, 2021 33.55 33.81 33.37 33.56 101,430 -0.31(-0.93%)
Aug 18, 2021 34.00 34.22 33.87 33.87 109,183 -0.28(-0.83%)
Aug 17, 2021 34.29 34.29 33.74 34.16 215,427 -0.36(-1.04%)
Aug 16, 2021 34.59 34.64 34.16 34.51 153,607 -0.15(-0.43%)
Aug 13, 2021 34.84 34.84 34.60 34.66 171,163 -0.07(-0.19%)
Aug 12, 2021 34.85 34.87 34.51 34.73 249,876 -0.02(-0.05%)
Aug 11, 2021 34.59 34.75 34.27 34.75 401,133 +0.39(+1.12%)
Aug 10, 2021 33.99 34.38 33.87 34.36 334,510 +0.49(+1.45%)
Aug 09, 2021 33.92 33.93 33.70 33.87 155,180 -0.07(-0.19%)
Aug 06, 2021 33.92 34.05 33.81 33.94 145,319 +0.24(+0.70%)
Aug 05, 2021 33.61 33.72 33.44 33.70 230,169 +0.28(+0.84%)
Aug 04, 2021 33.86 33.86 33.36 33.42 103,716 -0.53(-1.55%)
Aug 03, 2021 33.58 33.98 33.35 33.95 119,115 +0.39(+1.15%)
Aug 02, 2021 33.94 34.26 33.54 33.56 120,772 -0.14(-0.42%)
Jul 30, 2021 33.89 34.20 33.66 33.70 114,211 -0.22(-0.64%)
Jul 29, 2021 33.77 34.00 33.66 33.92 139,053 +0.38(+1.12%)
Jul 28, 2021 33.36 33.67 33.09 33.54 114,000 +0.17(+0.51%)
Jul 27, 2021 33.06 33.37 32.87 33.37 440,061 +0.11(+0.34%)
Jul 26, 2021 33.11 33.42 33.09 33.26 132,783 +0.21(+0.63%)
Jul 23, 2021 32.79 33.09 32.66 33.05 124,573 +0.35(+1.07%)
Jul 22, 2021 33.03 33.15 32.58 32.71 105,301 -0.24(-0.71%)
Jul 21, 2021 33.00 33.31 32.93 32.94 101,004 +0.19(+0.57%)
Jul 20, 2021 32.05 32.89 32.05 32.75 109,823 +0.75(+2.35%)
Jul 19, 2021 32.36 32.36 31.75 32.00 695,121 -0.80(-2.44%)
Jul 16, 2021 33.13 33.16 32.75 32.80 55,449 -0.17(-0.51%)
Jul 15, 2021 32.67 33.07 32.58 32.97 333,012 +0.04(+0.11%)
Jul 14, 2021 33.24 33.35 32.87 32.93 173,771 -0.11(-0.34%)
Jul 13, 2021 33.36 33.45 33.03 33.04 163,239 -0.50(-1.49%)
Jul 12, 2021 33.29 33.54 33.11 33.54 163,893 +0.18(+0.54%)
Jul 09, 2021 32.93 33.39 32.93 33.36 122,023 +0.63(+1.93%)
Jul 08, 2021 32.56 33.01 32.48 32.73 97,979 -0.42(-1.28%)
Jul 07, 2021 33.08 33.16 32.78 33.16 133,259 +0.20(+0.60%)
Jul 06, 2021 33.45 33.45 32.54 32.96 439,767 -0.46(-1.38%)
Jul 02, 2021 33.65 33.65 33.31 33.42 260,234 -0.14(-0.42%)
Jul 01, 2021 33.32 33.62 33.27 33.56 126,538 +0.33(+0.99%)
Jun 30, 2021 33.07 33.29 32.95 33.23 1,403,072 +0.20(+0.60%)
Jun 29, 2021 33.29 33.52 33.00 33.03 214,245 -0.28(-0.85%)
Jun 28, 2021 33.68 33.68 33.17 33.32 171,860 -0.26(-0.78%)
Jun 25, 2021 33.66 33.73 33.52 33.58 263,116 +0.12(+0.37%)
Jun 24, 2021 33.22 33.50 32.98 33.46 455,852 +0.46(+1.40%)
Jun 23, 2021 33.11 33.19 32.97 33.00 69,633 -0.15(-0.45%)
Jun 22, 2021 33.15 33.26 32.97 33.15 104,153 -0.09(-0.28%)
Jun 21, 2021 32.60 33.27 32.56 33.24 211,750 +0.72(+2.23%)
Jun 18, 2021 33.06 33.18 32.48 32.52 381,106 -0.92(-2.76%)
Jun 17, 2021 34.04 34.04 33.24 33.44 133,970 -0.61(-1.80%)
Jun 16, 2021 34.46 34.46 33.89 34.05 107,461 -0.36(-1.04%)
Jun 15, 2021 34.24 34.44 34.08 34.41 422,330 +0.18(+0.52%)
Jun 14, 2021 34.65 34.73 34.17 34.23 231,371 -0.38(-1.09%)
Jun 11, 2021 34.56 34.61 34.40 34.61 109,022 +0.26(+0.77%)
Jun 10, 2021 34.60 34.79 34.32 34.34 111,622 -0.19(-0.56%)
Jun 09, 2021 34.74 34.74 34.44 34.54 99,478 -0.04(-0.11%)
Jun 08, 2021 34.50 34.61 34.20 34.57 85,956 +0.19(+0.55%)
Jun 07, 2021 34.51 34.53 34.30 34.39 124,976 +0.06(+0.16%)
Jun 04, 2021 34.47 34.51 34.17 34.33 73,315 +0.05(+0.14%)
Jun 03, 2021 34.10 34.33 33.78 34.28 117,688 +0.10(+0.30%)
Jun 02, 2021 34.53 34.55 34.04 34.18 478,445 -0.22(-0.63%)
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.