iShares Environmental Infrastructure and Industrials ETF (EFRA)
NASDAQ: EFRA · Real-Time Price · USD
32.84
0.00 (0.01%)
May 30, 2025, 4:00 PM - Market closed
EFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 0.01% | 20 |
| May 29, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 0.58% | 36 |
| May 28, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -1.12% | 55 |
| May 27, 2025 | 32.77 | 33.02 | 32.77 | 33.02 | 33.02 | 1.31% | 1,864 |
| May 23, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -0.09% | 24 |
| May 22, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.31% | 148 |
| May 21, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -1.17% | 4 |
| May 20, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 0.04% | 4 |
| May 19, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.41% | 16 |
| May 16, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 1.05% | 25 |
| May 15, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 1.31% | 54 |
| May 14, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.74% | 27 |
| May 13, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.28% | 5 |
| May 12, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.75% | 11 |
| May 9, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.34% | 105 |
| May 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.23% | 64 |
| May 7, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.52% | 116 |
| May 6, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.55% | 13 |
| May 5, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.22% | 98 |
| May 2, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 1.19% | 16 |
| May 1, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.01% | 9 |
| Apr 30, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.47% | 39 |
| Apr 29, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.30% | 301 |
| Apr 28, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.47% | 206 |
| Apr 25, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.09% | 5 |
| Apr 24, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 1.61% | 103 |
| Apr 23, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.39% | 116 |
| Apr 22, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 2.21% | 32 |
| Apr 21, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.75% | 90 |
| Apr 17, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.11% | 93 |
| Apr 16, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.51% | 52 |
| Apr 15, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.16% | 13 |
| Apr 14, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 1.03% | 116 |
| Apr 11, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 2.11% | 23 |
| Apr 10, 2025 | 29.15 | 29.20 | 29.09 | 29.09 | 29.09 | -1.34% | 1,530 |
| Apr 9, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 6.76% | 247 |
| Apr 8, 2025 | 27.80 | 27.80 | 27.62 | 27.62 | 27.62 | -1.05% | 323 |
| Apr 7, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -3.01% | 114 |
| Apr 4, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -4.66% | 139 |
| Apr 3, 2025 | 30.32 | 30.32 | 30.17 | 30.18 | 30.18 | -2.30% | 902 |
| Apr 2, 2025 | 30.56 | 30.89 | 30.56 | 30.89 | 30.89 | 1.01% | 214 |
| Apr 1, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.52% | 27 |
| Mar 31, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.04% | 3 |
| Mar 28, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.78% | 38 |
| Mar 27, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.25% | 167 |
| Mar 26, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.47% | 54 |
| Mar 25, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.57% | 54 |
| Mar 24, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.74% | 92 |
| Mar 21, 2025 | 30.32 | 30.35 | 30.32 | 30.35 | 30.35 | -1.20% | 1,133 |
| Mar 20, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.71% | 115 |