Skip to main content

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

49.71 +0.52 (+1.06%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 49.27 49.27 48.98 49.19 305,586 +0.04(+0.08%)
Jun 27, 2025 49.10 49.39 48.91 49.15 2,182,766 +0.28(+0.57%)
Jun 26, 2025 48.34 48.88 48.34 48.87 114,325 +0.67(+1.39%)
Jun 25, 2025 48.80 48.80 48.12 48.20 435,911 -0.63(-1.30%)
Jun 24, 2025 48.65 48.93 48.47 48.84 91,251 +0.41(+0.84%)
Jun 23, 2025 47.66 48.47 47.66 48.43 136,137 +0.78(+1.64%)
Jun 20, 2025 48.16 48.16 47.60 47.65 128,608 -0.18(-0.38%)
Jun 18, 2025 47.85 48.17 47.76 47.83 126,006 -0.01(-0.02%)
Jun 17, 2025 47.94 48.14 47.74 47.84 123,735 -0.26(-0.54%)
Jun 16, 2025 48.33 48.57 48.00 48.10 76,744 +0.06(+0.13%)
Jun 13, 2025 48.15 48.38 47.87 48.04 133,910 -0.52(-1.07%)
Jun 12, 2025 48.30 48.55 48.21 48.55 144,128 +0.08(+0.16%)
Jun 11, 2025 48.68 48.68 48.36 48.47 87,757 +0.00(+0.00%)
Jun 10, 2025 48.58 48.58 48.29 48.47 227,598 +0.06(+0.12%)
Jun 09, 2025 48.61 48.69 48.31 48.41 104,052 +0.04(+0.08%)
Jun 06, 2025 48.44 48.56 48.23 48.37 220,122 +0.35(+0.73%)
Jun 05, 2025 48.12 48.26 47.82 48.03 102,396 +0.00(+0.01%)
Jun 04, 2025 48.41 48.41 48.01 48.02 99,738 -0.32(-0.67%)
Jun 03, 2025 47.90 48.39 47.74 48.34 146,370 +0.58(+1.21%)
Jun 02, 2025 47.73 47.77 47.32 47.77 107,829 +0.18(+0.38%)
May 30, 2025 47.50 47.72 47.25 47.59 114,735 -0.04(-0.08%)
May 29, 2025 47.60 47.68 47.27 47.63 236,293 +0.23(+0.48%)
May 28, 2025 48.17 48.26 47.36 47.40 163,424 -0.84(-1.73%)
May 27, 2025 47.77 48.24 47.54 48.24 144,585 +1.01(+2.14%)
May 23, 2025 46.57 47.31 46.57 47.22 250,973 +0.26(+0.56%)
May 22, 2025 47.08 47.20 46.57 46.96 109,014 -0.32(-0.67%)
May 21, 2025 47.85 47.91 47.20 47.28 227,206 -0.94(-1.94%)
May 20, 2025 48.23 48.37 48.03 48.22 160,376 -0.07(-0.14%)
May 19, 2025 47.71 48.28 47.71 48.28 105,415 +0.11(+0.23%)
May 16, 2025 47.71 48.18 47.54 48.18 102,181 +0.53(+1.11%)
May 15, 2025 47.27 47.68 47.14 47.65 208,148 +0.38(+0.80%)
May 14, 2025 47.56 47.56 47.09 47.27 92,576 -0.25(-0.52%)
May 13, 2025 47.47 47.78 47.38 47.52 122,881 +0.14(+0.29%)
May 12, 2025 47.91 47.94 47.09 47.38 166,073 +0.73(+1.56%)
May 09, 2025 46.75 46.75 46.34 46.65 123,878 +0.08(+0.17%)
May 08, 2025 46.45 46.96 46.27 46.57 145,071 +0.50(+1.08%)
May 07, 2025 46.19 46.42 45.86 46.07 156,549 +0.02(+0.04%)
May 06, 2025 45.78 46.32 45.78 46.05 155,326 +0.09(+0.20%)
May 05, 2025 45.95 46.22 45.82 45.96 281,588 -0.29(-0.62%)
May 02, 2025 45.94 46.34 45.72 46.25 356,354 +0.89(+1.95%)
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 Of Service.