Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearbridge Sustainable Infrastructure ETF (NQ: INFR )

24.64 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2022 31.05 0 -0.03(-0.09%)
Jan 26, 2022 31.18 31.18 31.05 31.08 1,753 -0.01(-0.03%)
Jan 25, 2022 31.06 31.09 31.05 31.09 1,334 +0.37(+1.20%)
Jan 24, 2022 30.82 31.02 30.65 30.72 3,876 -0.36(-1.16%)
Jan 21, 2022 31.05 31.18 31.00 31.08 3,918 +0.19(+0.63%)
Jan 20, 2022 31.22 31.22 30.81 30.89 3,675 +0.04(+0.13%)
Jan 19, 2022 31.04 31.08 30.72 30.85 3,969 +0.15(+0.48%)
Jan 18, 2022 31.09 31.09 30.70 30.70 1,796 -0.45(-1.43%)
Jan 12, 2022 31.15 0 +0.19(+0.61%)
Jan 11, 2022 30.81 30.96 30.81 30.96 166 +0.07(+0.23%)
Jan 10, 2022 30.70 30.89 30.70 30.89 1,263 +0.04(+0.13%)
Jan 07, 2022 30.85 30.85 30.85 30.85 161 -0.07(-0.23%)
Jan 06, 2022 30.89 30.98 30.86 30.92 1,485 +0.00(+0.01%)
Jan 05, 2022 31.15 31.15 30.91 30.91 266 -0.18(-0.59%)
Jan 04, 2022 31.03 31.20 31.03 31.10 1,263 +0.20(+0.66%)
Jan 03, 2022 30.90 30.90 30.90 30.90 306 -0.14(-0.47%)
Dec 31, 2021 30.98 31.04 30.98 31.04 383 +0.05(+0.16%)
Dec 29, 2021 30.99 30.99 30.99 95 +0.15(+0.50%)
Dec 28, 2021 30.84 30.84 30.84 30.84 231 +0.21(+0.69%)
Dec 27, 2021 30.63 30.63 30.63 30.63 177 +0.08(+0.27%)
Dec 23, 2021 30.55 30.55 30.45 30.54 3,806 +0.26(+0.85%)
Dec 22, 2021 30.29 30.29 30.29 30.29 236 +0.44(+1.49%)
Dec 20, 2021 29.84 29.84 29.84 21 -0.11(-0.35%)
Dec 17, 2021 29.95 30.24 29.95 29.95 4,488 -0.37(-1.23%)
Dec 16, 2021 30.44 30.51 30.23 30.32 4,342 +0.26(+0.85%)
Dec 15, 2021 30.01 30.07 30.05 30.07 514 +0.10(+0.32%)
Dec 14, 2021 29.76 29.98 29.65 29.97 3,002 +0.08(+0.26%)
Dec 13, 2021 30.05 30.05 29.84 29.89 1,804 -0.38(-1.26%)
Dec 10, 2021 29.94 30.28 29.72 30.28 1,849 +0.18(+0.60%)
Dec 09, 2021 30.17 30.17 30.09 30.09 1,067 -0.20(-0.67%)
Dec 08, 2021 30.34 30.34 29.91 30.30 2,450 +0.07(+0.22%)
Dec 07, 2021 30.23 30.23 30.23 30.23 416 +0.16(+0.54%)
Dec 06, 2021 29.61 30.07 29.52 30.07 2,826 +0.57(+1.93%)
Dec 02, 2021 29.50 29.50 29.50 75 +0.35(+1.19%)
Dec 01, 2021 29.28 29.45 29.15 29.15 2,623 -0.19(-0.65%)
Nov 30, 2021 29.66 29.66 29.34 29.34 1,518 -0.43(-1.43%)
Nov 29, 2021 29.77 29.77 29.77 29.77 754 -0.07(-0.23%)
Nov 26, 2021 29.68 29.84 29.68 29.84 875 -0.23(-0.75%)
Nov 24, 2021 30.06 30.10 29.96 30.06 5,887 +0.15(+0.49%)
Nov 22, 2021 29.92 29.92 29.92 180 -0.00(-0.01%)
Nov 19, 2021 29.97 29.97 29.85 29.92 736 -0.17(-0.57%)
Nov 18, 2021 30.12 30.09 30.09 30.09 721 +0.04(+0.12%)
Nov 17, 2021 30.52 30.52 30.05 30.05 498 -0.12(-0.41%)
Nov 16, 2021 30.21 30.21 30.17 30.17 662 -0.14(-0.47%)
Nov 15, 2021 30.39 30.39 30.32 30.32 1,246 +0.00(+0.00%)
Nov 12, 2021 30.25 30.32 30.25 30.32 396 -0.02(-0.06%)
Nov 11, 2021 30.38 30.38 30.29 30.34 1,967 -0.09(-0.29%)
Nov 10, 2021 30.56 30.42 30.42 1,500 -0.06(-0.21%)
Nov 09, 2021 30.42 30.49 30.42 30.49 477 -0.05(-0.16%)
Nov 08, 2021 31.17 31.17 30.49 30.53 5,603 -0.07(-0.23%)
Nov 05, 2021 30.54 30.61 30.47 30.61 2,151 +0.25(+0.81%)
Nov 04, 2021 30.58 30.58 30.32 30.36 807 -0.26(-0.83%)
Nov 03, 2021 30.46 30.62 30.37 30.62 827 +0.03(+0.11%)
Nov 02, 2021 30.60 30.65 30.50 30.58 11,814 -0.09(-0.28%)
Nov 01, 2021 30.59 30.67 30.55 30.67 1,908 -0.02(-0.08%)
Oct 29, 2021 30.66 30.69 30.44 30.69 5,753 -0.06(-0.19%)
Oct 28, 2021 30.63 30.75 30.56 30.75 1,593 +0.19(+0.64%)
Oct 27, 2021 30.65 30.65 30.52 30.56 1,509 +0.21(+0.69%)
Oct 26, 2021 30.35 30.35 30.35 30.35 258 -0.05(-0.16%)
Oct 25, 2021 30.41 30.53 30.38 30.39 3,675 -0.11(-0.35%)
Oct 22, 2021 30.56 30.56 30.50 30.50 722 +0.12(+0.40%)
Oct 21, 2021 30.44 30.44 30.38 30.38 566 -0.04(-0.13%)
Oct 20, 2021 30.35 30.42 30.35 30.42 250 +0.37(+1.23%)
Oct 19, 2021 29.98 30.05 29.96 30.05 973 +0.27(+0.90%)
Oct 18, 2021 29.85 29.85 29.70 29.78 1,355 -0.13(-0.44%)
Oct 15, 2021 29.86 29.98 29.72 29.91 1,960 +0.11(+0.38%)
Oct 14, 2021 29.93 29.93 29.80 29.80 4,587 +0.77(+2.65%)
Oct 12, 2021 29.03 29.03 29.03 151 -0.28(-0.96%)
Oct 08, 2021 29.31 29.31 29.31 104 +0.18(+0.63%)
Oct 06, 2021 29.13 29.13 29.13 67 +0.11(+0.37%)
Oct 05, 2021 28.95 29.13 28.95 29.02 607 +0.27(+0.94%)
Oct 04, 2021 28.74 28.82 28.49 28.75 3,655 +0.12(+0.43%)
Oct 01, 2021 28.54 28.66 28.47 28.63 3,389 +0.23(+0.82%)
Sep 30, 2021 28.60 28.60 28.40 28.40 1,527 -0.21(-0.73%)
Sep 29, 2021 28.63 28.66 28.60 28.60 772 +0.00(+0.00%)
Sep 28, 2021 28.56 28.60 28.56 28.60 971 -0.46(-1.60%)
Sep 27, 2021 29.07 29.07 29.07 29.07 185 +0.11(+0.40%)
Sep 24, 2021 29.05 29.05 28.95 28.95 367 -0.16(-0.54%)
Sep 23, 2021 28.94 29.24 28.94 29.11 1,839 +0.23(+0.80%)
Sep 22, 2021 28.90 28.98 28.88 28.88 983 +0.07(+0.24%)
Sep 21, 2021 28.81 28.81 28.81 28.81 882 +0.29(+1.01%)
Sep 20, 2021 28.75 28.79 28.52 28.52 916 -0.60(-2.06%)
Sep 17, 2021 29.22 29.26 29.12 29.12 1,772 -0.42(-1.44%)
Sep 14, 2021 29.55 29.55 29.55 138 -0.15(-0.52%)
Sep 10, 2021 29.70 29.70 29.70 42 -0.46(-1.52%)
Sep 08, 2021 30.16 30.16 30.16 36 +0.13(+0.44%)
Sep 07, 2021 30.44 30.44 30.03 30.03 1,940 -0.41(-1.35%)
Sep 03, 2021 30.46 30.46 30.44 30.44 742 +0.07(+0.23%)
Sep 01, 2021 30.37 30.37 30.37 115 +0.40(+1.33%)
Aug 31, 2021 29.95 30.00 29.95 29.97 2,914 +0.04(+0.13%)
Aug 30, 2021 29.90 29.94 29.90 29.93 502 -0.04(-0.13%)
Aug 27, 2021 30.02 30.02 29.97 29.97 346 +0.19(+0.64%)
Aug 26, 2021 29.69 29.83 29.69 29.78 632 -0.19(-0.64%)
Aug 25, 2021 29.81 29.97 29.79 29.97 1,185 +0.00(+0.01%)
Aug 24, 2021 29.95 29.97 29.95 29.97 489 -0.15(-0.49%)
Aug 23, 2021 30.46 30.46 30.06 30.12 1,131 +0.08(+0.27%)
Aug 20, 2021 29.93 30.04 29.91 30.04 1,091 +0.19(+0.65%)
Aug 19, 2021 29.94 29.94 29.84 29.84 987 -0.19(-0.64%)
Aug 18, 2021 30.01 30.07 30.01 30.04 6,230 +0.17(+0.58%)
Aug 17, 2021 29.70 29.86 29.70 29.86 452 -0.24(-0.79%)
Aug 16, 2021 30.10 30.10 30.10 30.10 287 +0.04(+0.13%)
Aug 13, 2021 30.01 30.09 30.01 30.06 6,252 +0.06(+0.20%)
Aug 12, 2021 30.59 30.59 29.96 30.00 1,119 +0.01(+0.05%)
Aug 11, 2021 29.85 29.99 29.85 29.99 1,462 +0.23(+0.76%)
Aug 10, 2021 29.58 29.78 29.58 29.76 3,164 +0.03(+0.11%)
Aug 09, 2021 30.66 30.66 29.73 29.73 1,624 +0.01(+0.03%)
Aug 05, 2021 29.72 29.72 29.72 75 +0.03(+0.11%)
Aug 04, 2021 29.72 29.72 29.69 29.69 625 -0.12(-0.40%)
Aug 03, 2021 29.69 29.81 29.63 29.81 1,760 +0.11(+0.35%)
Aug 02, 2021 29.76 29.76 29.70 29.70 1,512 -0.12(-0.41%)
Jul 29, 2021 29.82 29.82 29.82 65 +0.10(+0.34%)
Jul 28, 2021 29.62 29.72 29.56 29.72 762 +0.02(+0.08%)
Jul 27, 2021 29.74 29.75 29.70 29.70 2,156 +0.01(+0.03%)
Jul 26, 2021 29.66 29.71 29.61 29.69 4,312 -0.02(-0.06%)
Jul 23, 2021 29.60 29.71 29.60 29.71 312 +0.22(+0.73%)
Jul 22, 2021 29.55 29.55 29.49 29.49 748 +0.13(+0.44%)
Jul 21, 2021 29.23 29.40 29.23 29.36 5,571 +0.28(+0.97%)
Jul 20, 2021 29.09 29.17 29.03 29.08 1,725 +0.13(+0.46%)
Jul 19, 2021 29.26 29.54 28.87 28.94 3,341 -0.66(-2.23%)
Jul 14, 2021 29.61 29.61 29.61 52 +0.02(+0.06%)
Jul 13, 2021 29.63 29.69 29.51 29.59 1,459 -0.10(-0.33%)
Jul 12, 2021 29.64 29.69 29.60 29.69 1,659 -0.05(-0.18%)
Jul 09, 2021 29.74 29.74 29.74 29.74 341 +0.27(+0.91%)
Jul 08, 2021 29.44 29.47 29.44 29.47 1,193 -0.32(-1.08%)
Jul 07, 2021 29.78 29.92 29.78 29.79 3,359 +0.32(+1.09%)
Jul 06, 2021 29.47 29.47 29.47 29.47 301 -0.10(-0.35%)
Jul 02, 2021 29.53 29.58 29.53 29.58 613 +0.06(+0.22%)
Jul 01, 2021 29.44 29.52 29.44 29.51 1,925 +0.17(+0.59%)
Jun 30, 2021 29.32 29.34 29.27 29.34 1,010 -0.15(-0.52%)
Jun 29, 2021 29.60 29.60 29.48 29.49 4,017 -0.13(-0.44%)
Jun 28, 2021 29.64 29.68 29.62 29.62 1,396 -0.08(-0.27%)
Jun 25, 2021 29.71 29.72 29.70 29.70 3,105 +0.05(+0.17%)
Jun 24, 2021 29.52 29.65 29.51 29.65 2,556 +0.10(+0.35%)
Jun 23, 2021 29.57 29.58 29.55 29.55 1,796 -0.24(-0.80%)
Jun 22, 2021 29.71 29.78 29.71 29.78 555 -0.09(-0.32%)
Jun 21, 2021 29.32 29.90 29.32 29.88 3,521 +0.30(+1.03%)
Jun 18, 2021 29.67 29.73 29.57 29.57 750 -0.57(-1.89%)
Jun 17, 2021 30.15 30.41 30.14 30.14 1,378 -0.28(-0.93%)
Jun 16, 2021 30.67 30.73 30.43 30.43 881 -0.18(-0.59%)
Jun 15, 2021 30.67 30.68 30.61 30.61 1,597 +0.01(+0.03%)
Jun 14, 2021 30.60 30.60 30.60 30.60 152 +0.00(+0.00%)
Jun 11, 2021 30.79 30.79 30.60 30.60 705 +0.12(+0.40%)
Jun 10, 2021 30.54 30.56 30.48 30.48 3,862 +0.00(+0.01%)
Jun 09, 2021 30.55 30.55 30.42 30.48 855 +0.03(+0.09%)
Jun 08, 2021 30.43 30.50 30.43 30.45 527 -0.07(-0.22%)
Jun 07, 2021 30.87 30.87 30.50 30.51 926 +0.23(+0.75%)
Jun 03, 2021 30.29 30.29 30.29 112 -0.04(-0.12%)
Jun 02, 2021 30.26 30.38 30.26 30.32 853 +0.17(+0.58%)
Jun 01, 2021 30.30 30.30 30.15 30.15 579 -0.06(-0.20%)
May 28, 2021 30.53 30.53 30.21 30.21 908 +0.08(+0.25%)
May 27, 2021 30.12 30.19 30.09 30.13 1,356 -0.03(-0.08%)
May 26, 2021 29.85 30.20 29.85 30.16 1,678 +0.19(+0.62%)
May 25, 2021 30.07 30.07 29.97 29.97 372 -0.16(-0.52%)
May 24, 2021 30.60 30.60 30.13 30.13 896 +0.09(+0.30%)
May 21, 2021 30.54 30.54 29.97 30.04 680 -0.03(-0.10%)
May 20, 2021 30.03 30.07 30.03 30.07 491 +0.21(+0.70%)
May 19, 2021 29.82 30.03 29.81 29.86 1,788 -0.24(-0.79%)
May 18, 2021 30.67 30.67 30.10 30.10 1,638 -0.05(-0.17%)
May 17, 2021 30.97 30.97 30.14 30.15 3,188 -0.16(-0.53%)
May 14, 2021 29.89 30.38 29.89 30.31 4,056 +0.35(+1.17%)
May 13, 2021 29.69 30.01 29.69 29.96 2,640 +0.18(+0.62%)
May 12, 2021 30.90 30.90 29.75 29.77 6,139 -0.46(-1.54%)
May 11, 2021 30.21 30.24 30.14 30.24 1,850 -0.41(-1.33%)
May 10, 2021 30.66 30.75 30.55 30.65 2,330 +0.07(+0.22%)
May 07, 2021 30.59 30.59 30.37 30.58 4,042 +0.29(+0.97%)
May 06, 2021 30.39 30.39 30.00 30.29 3,847 +0.32(+1.06%)
May 05, 2021 29.88 29.97 29.88 29.97 647 +0.15(+0.52%)
May 04, 2021 29.77 29.81 29.72 29.81 1,264 -0.26(-0.85%)
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.