iShares Environmental Infrastructure and Industrials ETF (EFRA)
NASDAQ: EFRA · Real-Time Price · USD
34.63
+0.27 (0.79%)
At close: Sep 5, 2025, 4:00 PM
34.63
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:15 PM EDT
EFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.79% | 84 |
| Sep 4, 2025 | 34.18 | 34.36 | 34.15 | 34.36 | 34.36 | 0.95% | 1,644 |
| Sep 3, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 0.14% | 7 |
| Sep 2, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -1.22% | 83 |
| Aug 29, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -0.45% | 19 |
| Aug 28, 2025 | 34.93 | 34.93 | 34.56 | 34.56 | 34.56 | -0.22% | 291 |
| Aug 27, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.33% | 35 |
| Aug 26, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.15% | 7 |
| Aug 25, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -1.02% | 249 |
| Aug 22, 2025 | 34.20 | 34.84 | 34.20 | 34.83 | 34.83 | 2.28% | 929 |
| Aug 21, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.17% | 9 |
| Aug 20, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.34% | 9 |
| Aug 19, 2025 | 34.30 | 34.30 | 34.22 | 34.23 | 34.23 | 0.46% | 1,014 |
| Aug 18, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.09% | 7 |
| Aug 15, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.40% | 18 |
| Aug 14, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -1.00% | 16 |
| Aug 13, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.81% | 5 |
| Aug 12, 2025 | 34.18 | 34.31 | 34.18 | 34.31 | 34.31 | 1.55% | 327 |
| Aug 11, 2025 | 33.68 | 33.78 | 33.68 | 33.78 | 33.78 | -0.12% | 160 |
| Aug 8, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 0.11% | 14 |
| Aug 7, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.87% | 100 |
| Aug 6, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.13% | 3 |
| Aug 5, 2025 | 33.31 | 33.45 | 33.31 | 33.45 | 33.45 | 0.56% | 267 |
| Aug 4, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.78% | 33 |
| Aug 1, 2025 | 33.08 | 33.08 | 33.01 | 33.01 | 33.01 | -0.21% | 396 |
| Jul 31, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -0.01% | 6 |
| Jul 30, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -0.71% | 5 |
| Jul 29, 2025 | 33.31 | 33.32 | 33.31 | 33.32 | 33.32 | -0.16% | 113 |
| Jul 28, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -0.68% | 13 |
| Jul 25, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.01% | 30 |
| Jul 24, 2025 | 33.70 | 33.70 | 33.61 | 33.61 | 33.61 | -1.06% | 662 |
| Jul 23, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.52% | 23 |
| Jul 22, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.53% | 6 |
| Jul 21, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 0.27% | 7 |
| Jul 18, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -0.23% | 23 |
| Jul 17, 2025 | 33.50 | 33.60 | 33.50 | 33.60 | 33.60 | 0.57% | 1,027 |
| Jul 16, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.06% | 21 |
| Jul 15, 2025 | 33.52 | 33.52 | 33.39 | 33.39 | 33.39 | -1.14% | 317 |
| Jul 14, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 0.02% | 5 |
| Jul 11, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -0.49% | 6 |
| Jul 10, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.24% | 34 |
| Jul 9, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.54% | 83 |
| Jul 8, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 0.33% | 48 |
| Jul 7, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -1.24% | 5 |
| Jul 3, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.49% | 7 |
| Jul 2, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -0.01% | 4 |
| Jul 1, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 1.25% | 104 |
| Jun 30, 2025 | 33.39 | 33.40 | 33.35 | 33.40 | 33.40 | 0.41% | 552 |
| Jun 27, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.09% | 19 |
| Jun 26, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 1.06% | 26 |