Skip to main content

iShares U.S. Infrastructure ETF (NY: IFRA )

47.40 -1.05 (-2.17%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2025 47.83 48.02 47.10 47.40 247,516 -1.05(-2.17%)
Jan 24, 2025 48.45 48.49 48.17 48.45 223,243 -0.04(-0.08%)
Jan 23, 2025 48.43 48.64 48.27 48.49 411,372 +0.06(+0.12%)
Jan 22, 2025 49.32 49.32 48.40 48.43 299,849 -0.82(-1.66%)
Jan 21, 2025 48.90 49.30 48.90 49.25 965,599 +0.81(+1.67%)
Jan 17, 2025 48.45 48.63 48.29 48.44 212,036 +0.20(+0.41%)
Jan 16, 2025 47.49 48.24 47.40 48.24 241,591 +0.85(+1.79%)
Jan 15, 2025 47.70 47.71 47.31 47.39 947,909 +0.62(+1.33%)
Jan 14, 2025 46.30 46.77 46.26 46.77 207,739 +1.00(+2.18%)
Jan 13, 2025 45.10 45.77 45.09 45.77 211,744 +0.45(+0.99%)
Jan 10, 2025 45.70 45.74 45.07 45.32 236,071 -0.60(-1.31%)
Jan 08, 2025 45.76 45.95 45.39 45.92 277,693 -0.04(-0.09%)
Jan 07, 2025 46.42 46.55 45.79 45.96 153,883 -0.42(-0.91%)
Jan 06, 2025 46.84 46.94 46.32 46.38 201,018 -0.24(-0.51%)
Jan 03, 2025 46.34 46.68 46.17 46.62 194,981 +0.40(+0.87%)
Jan 02, 2025 46.66 46.78 46.02 46.22 205,355 -0.07(-0.15%)
Dec 31, 2024 46.29 0 +0.11(+0.24%)
Dec 30, 2024 46.02 46.34 45.68 46.18 247,583 -0.21(-0.45%)
Dec 27, 2024 46.75 46.81 46.07 46.39 184,609 -0.43(-0.92%)
Dec 26, 2024 46.56 46.84 46.40 46.82 165,579 +0.09(+0.19%)
Dec 24, 2024 46.52 46.73 46.34 46.73 211,599 +0.27(+0.58%)
Dec 23, 2024 46.17 46.48 45.96 46.46 310,872 +0.14(+0.30%)
Dec 20, 2024 45.82 46.69 45.59 46.32 853,743 +0.38(+0.83%)
Dec 19, 2024 46.30 46.66 45.94 45.94 282,654 -0.11(-0.24%)
Dec 18, 2024 47.89 47.97 45.95 46.05 278,955 -1.66(-3.48%)
Dec 17, 2024 47.88 48.01 47.57 47.71 259,996 -0.54(-1.13%)
Dec 16, 2024 48.54 48.65 48.20 48.25 177,884 -0.26(-0.53%)
Dec 13, 2024 48.72 48.88 48.36 48.51 174,953 -0.34(-0.69%)
Dec 12, 2024 49.28 49.31 48.81 48.85 188,668 -0.46(-0.93%)
Dec 11, 2024 49.58 49.58 49.22 49.31 224,882 +0.08(+0.16%)
Dec 10, 2024 49.62 49.62 48.94 49.23 204,860 -0.36(-0.72%)
Dec 09, 2024 50.25 50.35 49.55 49.59 211,010 -0.45(-0.90%)
Dec 06, 2024 50.59 50.59 49.86 50.03 224,946 -0.42(-0.83%)
Dec 05, 2024 50.66 50.68 50.35 50.45 144,278 -0.13(-0.26%)
Dec 04, 2024 50.79 50.82 50.30 50.58 165,685 -0.14(-0.27%)
Dec 03, 2024 50.98 51.25 50.62 50.72 167,979 -0.24(-0.47%)
Dec 02, 2024 51.40 51.44 50.79 50.96 178,579 -0.40(-0.78%)
Nov 29, 2024 51.45 51.63 51.32 51.36 205,451 +0.12(+0.23%)
Nov 27, 2024 51.63 51.75 51.14 51.24 292,416 -0.12(-0.23%)
Nov 26, 2024 51.55 51.55 51.01 51.36 265,788 -0.11(-0.21%)
Nov 25, 2024 51.44 51.70 51.29 51.47 267,911 +0.49(+0.96%)
Nov 22, 2024 50.76 51.04 50.76 50.98 360,538 +0.35(+0.69%)
Nov 21, 2024 49.95 50.71 49.77 50.63 323,736 +0.90(+1.80%)
Nov 20, 2024 49.83 49.85 49.40 49.74 232,213 +0.01(+0.02%)
Nov 19, 2024 49.08 49.73 48.98 49.73 434,634 +0.20(+0.40%)
Nov 18, 2024 49.20 49.71 48.98 49.53 507,094 +0.47(+0.95%)
Nov 15, 2024 48.91 49.18 48.83 49.06 199,775 +0.16(+0.33%)
Nov 14, 2024 49.39 49.41 48.78 48.90 359,193 -0.42(-0.85%)
Nov 13, 2024 49.83 49.94 49.26 49.32 193,138 -0.25(-0.50%)
Nov 12, 2024 50.17 50.22 49.45 49.57 407,835 -0.77(-1.52%)
Nov 11, 2024 50.19 50.42 50.07 50.33 362,169 +0.51(+1.02%)
Nov 08, 2024 49.56 49.96 49.36 49.83 608,962 +0.32(+0.64%)
Nov 07, 2024 49.85 49.87 49.35 49.51 214,156 -0.18(-0.36%)
Nov 06, 2024 49.07 49.85 48.95 49.69 235,230 +2.06(+4.33%)
Nov 05, 2024 46.51 47.64 46.51 47.63 140,954 +1.15(+2.48%)
Nov 04, 2024 46.42 46.78 46.33 46.47 132,232 +0.01(+0.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.