Skip to main content

US Infrastructure Ishares ETF (NY: IFRA )

43.36 +0.27 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 30.00 30.32 29.75 30.25 80,586 +0.54(+1.82%)
Jan 29, 2021 30.16 30.23 29.59 29.71 168,600 -0.47(-1.56%)
Jan 28, 2021 30.20 30.48 30.10 30.18 85,900 +0.19(+0.63%)
Jan 27, 2021 30.29 30.34 29.76 29.99 592,444 -0.69(-2.25%)
Jan 26, 2021 31.21 31.28 30.66 30.68 111,623 -0.43(-1.38%)
Jan 25, 2021 31.26 31.35 30.82 31.11 173,475 -0.06(-0.19%)
Jan 22, 2021 30.98 31.20 30.57 31.17 182,800 +0.12(+0.39%)
Jan 21, 2021 31.51 32.00 30.98 31.05 226,541 -0.35(-1.11%)
Jan 20, 2021 31.60 31.74 31.17 31.40 248,066 -0.03(-0.10%)
Jan 19, 2021 31.71 31.71 31.36 31.43 294,235 +0.07(+0.22%)
Jan 15, 2021 31.52 31.63 30.95 31.36 220,700 -0.16(-0.51%)
Jan 14, 2021 31.61 31.72 31.40 31.52 457,850 +0.15(+0.48%)
Jan 13, 2021 31.94 32.08 31.33 31.37 270,440 -0.24(-0.76%)
Jan 12, 2021 31.28 31.63 31.09 31.61 253,465 +0.47(+1.51%)
Jan 11, 2021 31.03 31.16 30.96 31.14 219,620 -0.08(-0.26%)
Jan 08, 2021 31.80 31.95 30.84 31.22 398,700 -0.22(-0.70%)
Jan 07, 2021 32.02 32.18 31.38 31.44 570,541 -0.04(-0.13%)
Jan 06, 2021 30.46 31.69 30.32 31.48 723,627 +1.56(+5.21%)
Jan 05, 2021 29.41 30.08 29.41 29.92 59,194 +0.47(+1.60%)
Jan 04, 2021 30.29 30.29 29.25 29.45 43,477 -0.54(-1.80%)
Dec 31, 2020 29.99 29.99 29.99 50,877 +0.16(+0.54%)
Dec 30, 2020 29.54 29.93 29.51 29.83 50,877 +0.23(+0.78%)
Dec 29, 2020 30.00 30.05 29.43 29.60 50,427 -0.23(-0.77%)
Dec 28, 2020 30.03 30.10 29.82 29.83 28,816 +0.10(+0.34%)
Dec 24, 2020 29.81 29.84 29.52 29.73 20,000 +0.07(+0.24%)
Dec 23, 2020 29.56 29.84 29.55 29.66 48,004 +0.22(+0.75%)
Dec 22, 2020 29.32 29.47 29.23 29.44 34,842 +0.03(+0.10%)
Dec 21, 2020 29.50 29.71 29.02 29.41 182,191 -0.30(-1.01%)
Dec 18, 2020 30.04 30.10 29.67 29.71 56,100 -0.28(-0.93%)
Dec 17, 2020 30.13 30.31 29.80 29.99 72,940 +0.21(+0.71%)
Dec 16, 2020 30.20 30.20 29.71 29.78 432,401 -0.28(-0.93%)
Dec 15, 2020 29.39 30.06 29.39 30.06 37,560 +0.78(+2.66%)
Dec 14, 2020 30.01 30.01 29.28 29.28 29,813 -0.52(-1.74%)
Dec 11, 2020 29.70 29.86 29.60 29.80 42,600 -0.14(-0.47%)
Dec 10, 2020 29.96 30.01 29.70 29.94 48,326 -0.04(-0.13%)
Dec 09, 2020 29.98 30.22 29.80 29.98 39,322 +0.02(+0.07%)
Dec 08, 2020 29.80 29.98 29.70 29.96 20,473 +0.15(+0.50%)
Dec 07, 2020 29.87 30.10 29.70 29.81 74,305 -0.06(-0.20%)
Dec 04, 2020 29.50 29.87 29.48 29.87 19,300 +0.63(+2.15%)
Dec 03, 2020 29.28 29.35 28.82 29.24 54,520 +0.11(+0.38%)
Dec 02, 2020 29.01 29.18 28.85 29.13 52,170 +0.12(+0.41%)
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.