US Infrastructure Ishares ETF (NY: IFRA )

46.68 -0.22 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 47.24 47.42 46.66 46.68 217,257 -0.22(-0.47%)
Oct 31, 2024 47.12 47.33 46.86 46.90 597,693 -0.22(-0.47%)
Oct 30, 2024 47.07 47.57 47.01 47.12 140,015 +0.06(+0.13%)
Oct 29, 2024 47.33 47.33 46.95 47.06 120,131 -0.53(-1.11%)
Oct 28, 2024 47.15 47.63 47.15 47.59 137,224 +0.65(+1.38%)
Oct 25, 2024 47.57 47.66 46.83 46.94 163,689 -0.40(-0.84%)
Oct 24, 2024 47.46 47.46 47.01 47.34 120,746 +0.06(+0.12%)
Oct 23, 2024 47.37 47.54 46.98 47.28 122,274 -0.16(-0.33%)
Oct 22, 2024 47.63 47.63 47.20 47.44 127,169 -0.33(-0.69%)
Oct 21, 2024 48.13 48.26 47.57 47.77 168,880 -0.33(-0.69%)
Oct 18, 2024 48.08 48.21 47.93 48.10 281,768 +0.02(+0.04%)
Oct 17, 2024 48.39 48.39 47.98 48.08 193,648 -0.22(-0.46%)
Oct 16, 2024 47.90 48.33 47.84 48.30 146,368 +0.72(+1.51%)
Oct 15, 2024 47.60 47.99 47.52 47.58 193,057 +0.02(+0.04%)
Oct 14, 2024 47.26 47.61 47.13 47.56 197,274 +0.35(+0.74%)
Oct 11, 2024 46.51 47.25 46.44 47.21 185,332 +0.58(+1.24%)
Oct 10, 2024 46.63 46.78 46.49 46.63 2,524,767 -0.17(-0.36%)
Oct 09, 2024 46.65 47.10 46.51 46.80 2,719,587 +0.16(+0.34%)
Oct 08, 2024 46.79 46.79 46.49 46.64 118,096 -0.19(-0.41%)
Oct 07, 2024 46.96 46.96 46.52 46.83 171,502 -0.33(-0.70%)
Oct 04, 2024 47.08 47.20 46.72 47.16 181,864 +0.45(+0.96%)
Oct 03, 2024 46.84 46.89 46.54 46.71 152,957 -0.23(-0.49%)
Oct 02, 2024 46.78 47.16 46.70 46.94 96,976 -0.05(-0.11%)
Oct 01, 2024 47.01 47.09 46.64 46.99 123,528 +0.02(+0.04%)
Sep 30, 2024 46.83 47.03 46.56 46.97 152,856 +0.10(+0.21%)
Sep 27, 2024 46.78 47.21 46.73 46.87 144,219 +0.37(+0.80%)
Sep 26, 2024 46.73 47.00 46.44 46.50 159,405 +0.09(+0.19%)
Sep 25, 2024 46.67 46.76 46.33 46.41 133,952 -0.23(-0.48%)
Sep 24, 2024 46.75 47.01 46.63 46.64 135,254 -0.00(-0.01%)
Sep 23, 2024 46.63 46.87 46.49 46.64 143,780 +0.12(+0.26%)
Sep 20, 2024 46.59 46.72 46.37 46.52 192,673 -0.01(-0.02%)
Sep 19, 2024 46.60 46.61 46.11 46.53 147,818 +0.63(+1.37%)
Sep 18, 2024 46.10 46.63 45.83 45.90 130,468 -0.20(-0.43%)
Sep 17, 2024 45.98 46.40 45.94 46.10 156,299 +0.30(+0.65%)
Sep 16, 2024 45.50 45.80 45.42 45.80 156,850 +0.44(+0.96%)
Sep 13, 2024 44.77 45.37 44.73 45.37 146,957 +0.92(+2.06%)
Sep 12, 2024 44.18 44.54 43.99 44.45 127,966 +0.42(+0.95%)
Sep 11, 2024 43.85 44.07 43.14 44.03 197,034 +0.09(+0.20%)
Sep 10, 2024 43.80 44.01 43.67 43.94 681,559 +0.16(+0.36%)
Sep 09, 2024 43.68 43.94 43.51 43.79 149,537 +0.19(+0.43%)
Sep 06, 2024 44.16 44.34 43.51 43.60 171,444 -0.42(-0.95%)
Sep 05, 2024 44.48 44.48 43.89 44.01 213,686 -0.21(-0.47%)
Sep 04, 2024 44.20 44.57 44.11 44.22 103,744 -0.03(-0.07%)
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.