Skip to main content

US Infrastructure Ishares ETF (NY: IFRA )

43.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 42.47 43.09 42.43 43.09 177,540 +0.91(+2.16%)
Mar 26, 2024 42.52 42.54 42.18 42.18 233,382 -0.22(-0.52%)
Mar 25, 2024 42.48 42.68 42.37 42.40 317,338 +0.03(+0.07%)
Mar 22, 2024 42.62 42.70 42.35 42.37 165,155 -0.18(-0.42%)
Mar 21, 2024 42.46 42.69 42.30 42.55 274,160 +0.25(+0.59%)
Mar 20, 2024 41.71 42.47 41.67 42.30 214,203 +0.51(+1.22%)
Mar 19, 2024 41.40 41.84 41.40 41.79 213,179 +0.33(+0.80%)
Mar 18, 2024 41.63 41.67 41.40 41.46 260,705 -0.07(-0.17%)
Mar 15, 2024 40.99 41.57 40.99 41.53 374,600 +0.33(+0.80%)
Mar 14, 2024 41.52 41.59 40.89 41.20 2,556,645 -0.54(-1.29%)
Mar 13, 2024 41.63 41.99 41.63 41.74 136,413 +0.14(+0.34%)
Mar 12, 2024 41.74 41.75 41.37 41.60 237,926 -0.16(-0.37%)
Mar 11, 2024 41.71 41.91 41.44 41.76 170,918 -0.10(-0.25%)
Mar 08, 2024 41.97 42.11 41.74 41.86 151,783 +0.06(+0.14%)
Mar 07, 2024 41.62 41.86 41.62 41.80 185,240 +0.51(+1.24%)
Mar 06, 2024 41.24 41.47 41.17 41.29 210,426 +0.32(+0.78%)
Mar 05, 2024 41.10 41.47 40.81 40.97 487,688 -0.32(-0.78%)
Mar 04, 2024 41.05 41.34 40.96 41.29 223,337 +0.28(+0.68%)
Mar 01, 2024 40.87 41.01 40.55 41.01 173,557 +0.22(+0.54%)
Feb 29, 2024 40.75 40.93 40.56 40.79 176,831 +0.33(+0.82%)
Feb 28, 2024 40.27 40.60 40.19 40.46 140,092 +0.09(+0.22%)
Feb 27, 2024 40.10 40.38 40.10 40.37 209,725 +0.47(+1.18%)
Feb 26, 2024 40.03 40.10 39.78 39.90 164,683 -0.24(-0.60%)
Feb 23, 2024 39.96 40.22 39.90 40.14 198,201 +0.23(+0.58%)
Feb 22, 2024 39.95 40.01 39.62 39.91 907,290 -0.04(-0.10%)
Feb 21, 2024 39.77 39.96 39.67 39.95 246,053 +0.17(+0.43%)
Feb 20, 2024 39.79 40.02 39.65 39.78 295,167 -0.28(-0.70%)
Feb 16, 2024 39.94 40.40 39.92 40.06 198,689 -0.20(-0.50%)
Feb 15, 2024 39.56 40.27 39.56 40.26 240,615 +0.97(+2.47%)
Feb 14, 2024 38.95 39.40 38.88 39.29 700,129 +0.65(+1.68%)
Feb 13, 2024 39.11 39.16 38.45 38.64 920,774 -1.28(-3.21%)
Feb 12, 2024 39.35 40.03 39.35 39.92 136,985 +0.54(+1.37%)
Feb 09, 2024 39.08 39.40 38.97 39.38 166,641 +0.25(+0.64%)
Feb 08, 2024 38.84 39.13 38.79 39.13 230,542 +0.24(+0.62%)
Feb 07, 2024 38.80 39.02 38.63 38.89 188,430 +0.25(+0.65%)
Feb 06, 2024 38.42 38.70 38.34 38.64 263,342 +0.28(+0.73%)
Feb 05, 2024 38.75 38.79 38.21 38.36 433,142 -0.74(-1.89%)
Feb 02, 2024 39.04 39.36 38.75 39.10 273,219 -0.32(-0.81%)
Feb 01, 2024 38.90 39.44 38.73 39.42 322,061 +0.72(+1.86%)
Jan 31, 2024 39.36 39.47 38.67 38.70 262,209 -0.62(-1.58%)
Jan 30, 2024 39.21 39.42 39.02 39.32 207,405 +0.02(+0.05%)
Jan 29, 2024 38.84 39.30 38.65 39.30 223,782 +0.46(+1.18%)
Jan 26, 2024 38.87 39.02 38.69 38.84 255,564 +0.07(+0.18%)
Jan 25, 2024 38.52 38.77 38.35 38.77 437,161 +0.63(+1.65%)
Jan 24, 2024 38.80 38.87 38.10 38.14 160,099 -0.35(-0.91%)
Jan 23, 2024 38.77 38.94 38.38 38.49 348,390 -0.15(-0.39%)
Jan 22, 2024 38.36 38.73 38.36 38.64 217,624 +0.39(+1.02%)
Jan 19, 2024 38.31 38.32 37.84 38.25 289,180 +0.07(+0.18%)
Jan 18, 2024 38.29 38.30 37.85 38.18 147,176 -0.02(-0.05%)
Jan 17, 2024 38.24 38.52 38.01 38.20 171,834 -0.41(-1.06%)
Jan 16, 2024 38.80 38.88 38.54 38.61 240,121 -0.44(-1.13%)
Jan 12, 2024 39.25 39.50 38.98 39.05 189,398 +0.03(+0.08%)
Jan 11, 2024 39.41 39.41 38.73 39.02 432,368 -0.45(-1.14%)
Jan 10, 2024 39.38 39.56 39.27 39.47 142,160 +0.04(+0.10%)
Jan 09, 2024 39.55 39.57 39.31 39.43 152,083 -0.42(-1.05%)
Jan 08, 2024 39.43 39.87 39.28 39.85 152,590 +0.34(+0.86%)
Jan 05, 2024 39.32 39.79 39.27 39.51 131,594 +0.05(+0.13%)
Jan 04, 2024 39.70 39.85 39.44 39.46 154,414 -0.23(-0.58%)
Jan 03, 2024 39.89 40.05 39.58 39.69 169,344 -0.53(-1.32%)
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.