Skip to main content

Clearbridge Sustainable Infrastructure ETF (NQ: INFR )

24.21 -0.45 (-1.82%)
Official Closing Price Updated: 4:15 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 24.21 24.21 24.21 24.21 4 -0.45(-1.82%)
Jul 12, 2024 24.66 24.66 24.66 24.66 100 +0.11(+0.43%)
Jul 11, 2024 24.55 24.55 24.55 24.55 1 +0.55(+2.29%)
Jul 10, 2024 24.00 24.00 24.00 24.00 0 +0.37(+1.57%)
Jul 09, 2024 23.64 23.64 23.64 23.64 6 +0.04(+0.15%)
Jul 08, 2024 23.60 23.60 23.60 23.60 52 -0.12(-0.52%)
Jul 05, 2024 23.72 23.72 23.72 23.72 100 +0.28(+1.21%)
Jul 03, 2024 23.44 23.44 23.44 23.44 100 +0.40(+1.73%)
Jul 02, 2024 23.03 23.04 22.97 23.04 806 -0.07(-0.32%)
Jul 01, 2024 23.11 23.11 23.11 23.11 33 -0.01(-0.04%)
Jun 28, 2024 23.20 23.20 23.12 23.12 440 -0.16(-0.68%)
Jun 27, 2024 23.28 23.28 23.28 23.28 57 +0.02(+0.10%)
Jun 26, 2024 23.26 23.26 23.26 23.26 6 -0.20(-0.87%)
Jun 25, 2024 23.46 23.46 23.46 23.46 1 -0.08(-0.32%)
Jun 24, 2024 23.44 23.54 23.44 23.54 124 +0.13(+0.57%)
Jun 21, 2024 23.41 23.41 23.41 23.41 100 -0.02(-0.10%)
Jun 20, 2024 23.43 23.43 23.43 23.43 88 +0.13(+0.56%)
Jun 18, 2024 23.30 23.30 23.30 23.30 100 +0.19(+0.84%)
Jun 17, 2024 23.11 23.11 23.11 23.11 5 -0.28(-1.19%)
Jun 14, 2024 23.38 23.38 23.38 23.38 100 -0.22(-0.93%)
Jun 13, 2024 23.60 23.60 23.60 23.60 2 -0.11(-0.48%)
Jun 12, 2024 23.72 23.72 23.72 23.72 9 +0.17(+0.70%)
Jun 11, 2024 23.55 23.55 23.55 23.55 3 -0.30(-1.25%)
Jun 10, 2024 23.85 23.85 23.85 23.85 7 -0.03(-0.12%)
Jun 07, 2024 23.88 23.88 23.88 23.88 0 -0.34(-1.40%)
Jun 06, 2024 24.22 24.22 24.22 24.22 16 -0.09(-0.37%)
Jun 05, 2024 24.31 24.31 24.31 24.31 2 -0.05(-0.21%)
Jun 04, 2024 24.36 24.36 24.36 24.36 0 +0.13(+0.54%)
Jun 03, 2024 24.23 24.23 24.23 24.23 17 +0.02(+0.10%)
May 31, 2024 24.23 24.23 24.20 24.20 124 +0.36(+1.52%)
May 30, 2024 23.84 23.84 23.84 23.84 84 +0.36(+1.54%)
May 29, 2024 23.48 23.48 23.48 23.48 61 -0.38(-1.60%)
May 28, 2024 23.97 23.97 23.86 23.86 362 +0.02(+0.08%)
May 24, 2024 23.89 23.89 23.84 23.84 154 +0.06(+0.25%)
May 23, 2024 23.78 23.78 23.78 23.78 3 -0.67(-2.72%)
May 22, 2024 24.45 24.45 24.45 24.45 0 -0.19(-0.76%)
May 21, 2024 24.63 24.63 24.63 24.63 2 +0.01(+0.04%)
May 20, 2024 24.62 24.62 24.62 24.62 3 -0.20(-0.81%)
May 17, 2024 24.82 24.82 24.82 24.82 100 +0.01(+0.05%)
May 16, 2024 24.81 24.81 24.81 24.81 2 -0.09(-0.37%)
May 15, 2024 24.90 24.90 24.90 24.90 52 +0.35(+1.41%)
May 14, 2024 24.56 24.56 24.56 24.56 10 +0.25(+1.04%)
May 13, 2024 24.31 24.31 24.31 24.31 3 -0.08(-0.31%)
May 10, 2024 24.38 24.38 24.38 24.38 100 +0.00(+0.01%)
May 09, 2024 24.11 24.38 24.11 24.38 159 +0.27(+1.14%)
May 08, 2024 24.11 24.11 24.11 24.11 0 +0.11(+0.47%)
May 07, 2024 24.00 24.00 23.99 23.99 133 +0.17(+0.71%)
May 06, 2024 23.85 23.86 23.83 23.83 909 +0.10(+0.42%)
May 03, 2024 23.62 23.73 23.62 23.73 867 +0.32(+1.38%)
May 02, 2024 23.40 23.40 23.40 23.40 26 +0.36(+1.56%)
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.