Skip to main content

US Infrastructure Ishares ETF (NY: IFRA )

43.40 +0.31 (+0.71%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 34.30 34.79 34.05 34.59 141,179 +0.51(+1.50%)
Sep 30, 2021 34.76 34.76 34.07 34.08 149,074 -0.51(-1.46%)
Sep 29, 2021 34.57 34.70 34.40 34.59 57,881 +0.11(+0.30%)
Sep 28, 2021 34.92 34.99 34.42 34.48 102,521 -0.48(-1.37%)
Sep 27, 2021 34.61 35.22 34.51 34.96 95,943 +0.46(+1.33%)
Sep 24, 2021 34.44 34.65 34.43 34.50 129,462 -0.25(-0.72%)
Sep 23, 2021 34.50 35.00 34.48 34.75 89,668 +0.41(+1.19%)
Sep 22, 2021 34.24 34.66 34.24 34.34 81,120 +0.31(+0.91%)
Sep 21, 2021 34.48 34.48 33.94 34.03 319,282 -0.24(-0.70%)
Sep 20, 2021 34.17 34.34 33.83 34.27 273,946 -0.51(-1.47%)
Sep 17, 2021 35.09 35.13 34.69 34.78 104,273 -0.39(-1.11%)
Sep 16, 2021 35.49 35.59 35.02 35.17 139,132 -0.38(-1.07%)
Sep 15, 2021 35.29 35.63 35.16 35.55 193,769 +0.32(+0.91%)
Sep 14, 2021 35.87 35.87 35.10 35.23 115,430 -0.52(-1.45%)
Sep 13, 2021 35.88 35.96 35.52 35.75 260,963 +0.08(+0.22%)
Sep 10, 2021 36.19 36.24 35.65 35.67 221,386 -0.43(-1.19%)
Sep 09, 2021 36.18 36.37 36.07 36.10 64,480 -0.22(-0.61%)
Sep 08, 2021 36.21 36.36 36.04 36.32 103,014 +0.10(+0.28%)
Sep 07, 2021 36.60 36.60 36.17 36.22 118,807 -0.43(-1.17%)
Sep 03, 2021 36.95 36.95 36.57 36.65 85,163 -0.28(-0.76%)
Sep 02, 2021 36.75 36.96 36.69 36.93 94,514 +0.31(+0.85%)
Sep 01, 2021 36.53 36.70 36.22 36.62 136,242 +0.15(+0.41%)
Aug 31, 2021 36.60 36.60 36.37 36.47 365,345 -0.12(-0.33%)
Aug 30, 2021 36.74 36.80 36.56 36.59 119,748 -0.09(-0.25%)
Aug 27, 2021 36.24 36.77 36.21 36.68 176,296 +0.59(+1.63%)
Aug 26, 2021 36.51 36.51 36.04 36.09 136,584 -0.38(-1.04%)
Aug 25, 2021 36.42 36.63 36.28 36.47 136,893 +0.13(+0.36%)
Aug 24, 2021 36.30 36.40 36.17 36.34 115,036 +0.17(+0.47%)
Aug 23, 2021 36.20 36.25 36.10 36.17 122,988 +0.18(+0.50%)
Aug 20, 2021 35.68 36.03 35.62 35.99 101,818 +0.34(+0.97%)
Aug 19, 2021 35.64 35.91 35.45 35.65 95,490 -0.33(-0.93%)
Aug 18, 2021 36.11 36.35 35.98 35.98 102,789 -0.30(-0.83%)
Aug 17, 2021 36.42 36.42 35.84 36.28 202,810 -0.38(-1.04%)
Aug 16, 2021 36.74 36.80 36.29 36.66 144,611 -0.16(-0.43%)
Aug 13, 2021 37.01 37.01 36.75 36.82 161,139 -0.07(-0.19%)
Aug 12, 2021 37.02 37.04 36.66 36.89 235,242 -0.02(-0.05%)
Aug 11, 2021 36.74 36.91 36.40 36.91 377,640 +0.41(+1.12%)
Aug 10, 2021 36.10 36.52 35.98 36.50 314,919 +0.52(+1.45%)
Aug 09, 2021 36.03 36.04 35.79 35.98 146,092 -0.07(-0.19%)
Aug 06, 2021 36.03 36.17 35.92 36.05 136,808 +0.25(+0.70%)
Aug 05, 2021 35.70 35.82 35.52 35.80 216,689 +0.30(+0.85%)
Aug 04, 2021 35.97 35.97 35.44 35.50 97,642 -0.56(-1.55%)
Aug 03, 2021 35.67 36.09 35.42 36.06 112,139 +0.41(+1.15%)
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.