iShares Environmental Infrastructure and Industrials ETF (EFRA)
NASDAQ: EFRA · Real-Time Price · USD
34.65
-0.14 (-0.41%)
At close: Apr 2, 2026, 4:00 PM EDT
34.69
+0.04 (0.13%)
After-hours: Apr 2, 2026, 4:15 PM EDT
EFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 34.69 | 34.69 | 34.65 | 34.65 | 34.65 | -0.42% | 542 |
| Apr 1, 2026 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 1.29% | 212 |
| Mar 31, 2026 | 33.99 | 34.42 | 33.99 | 34.35 | 34.35 | 2.38% | 585 |
| Mar 30, 2026 | 34.01 | 34.01 | 33.55 | 33.55 | 33.55 | 0.07% | 1,050 |
| Mar 27, 2026 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -1.37% | 166 |
| Mar 26, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -1.37% | 130 |
| Mar 25, 2026 | 34.34 | 34.47 | 34.34 | 34.47 | 34.47 | 1.36% | 560 |
| Mar 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.11% | 104 |
| Mar 23, 2026 | 34.05 | 34.05 | 33.97 | 33.97 | 33.97 | 2.11% | 168 |
| Mar 20, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | -2.27% | 44 |
| Mar 19, 2026 | 33.82 | 34.04 | 33.81 | 34.04 | 34.04 | -0.58% | 1,945 |
| Mar 18, 2026 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -1.46% | 29 |
| Mar 17, 2026 | 34.94 | 34.96 | 34.74 | 34.74 | 34.74 | 0.44% | 746 |
| Mar 16, 2026 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.75% | 102 |
| Mar 13, 2026 | 34.36 | 34.36 | 34.33 | 34.33 | 34.33 | -0.66% | 878 |
| Mar 12, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -1.47% | 110 |
| Mar 11, 2026 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.07% | 213 |
| Mar 10, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.52% | 244 |
| Mar 9, 2026 | 34.46 | 35.23 | 34.46 | 35.23 | 35.23 | 0.18% | 348 |
| Mar 6, 2026 | 35.38 | 35.38 | 35.17 | 35.17 | 35.17 | -1.50% | 455 |
| Mar 5, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -2.10% | 437 |
| Mar 4, 2026 | 36.25 | 36.47 | 36.25 | 36.47 | 36.47 | 0.07% | 622 |
| Mar 3, 2026 | 35.70 | 36.45 | 35.70 | 36.45 | 36.44 | -2.06% | 1,006 |
| Mar 2, 2026 | 37.34 | 37.34 | 37.21 | 37.21 | 37.21 | -0.65% | 583 |
| Feb 27, 2026 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 0.16% | 23 |
| Feb 26, 2026 | 37.14 | 37.43 | 37.14 | 37.40 | 37.40 | 0.55% | 706 |
| Feb 25, 2026 | 37.15 | 37.19 | 37.12 | 37.19 | 37.19 | 0.27% | 2,724 |
| Feb 24, 2026 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 1.05% | 40 |
| Feb 23, 2026 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -0.94% | 120 |
| Feb 20, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0.21% | 135 |
| Feb 19, 2026 | 36.77 | 37.02 | 36.77 | 36.98 | 36.98 | -0.15% | 1,953 |
| Feb 18, 2026 | 37.27 | 37.27 | 37.03 | 37.03 | 37.03 | 0.31% | 2,092 |
| Feb 17, 2026 | 36.88 | 36.92 | 36.78 | 36.92 | 36.92 | -0.47% | 1,002 |
| Feb 13, 2026 | 36.86 | 37.09 | 36.86 | 37.09 | 37.09 | 0.86% | 209 |
| Feb 12, 2026 | 36.94 | 36.94 | 36.78 | 36.78 | 36.77 | -0.40% | 262 |
| Feb 11, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 1.26% | 58 |
| Feb 10, 2026 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.56% | 65 |
| Feb 9, 2026 | 36.25 | 36.31 | 36.25 | 36.26 | 36.26 | 0.36% | 879 |
| Feb 6, 2026 | 36.11 | 36.13 | 36.11 | 36.13 | 36.13 | 1.52% | 989 |
| Feb 5, 2026 | 35.53 | 35.59 | 35.53 | 35.59 | 35.59 | -0.74% | 438 |
| Feb 4, 2026 | 35.93 | 35.93 | 35.86 | 35.86 | 35.86 | 1.56% | 144 |
| Feb 3, 2026 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.05% | 59 |
| Feb 2, 2026 | 34.96 | 35.35 | 34.96 | 35.33 | 35.32 | 0.62% | 5,408 |
| Jan 30, 2026 | 35.06 | 35.11 | 35.06 | 35.11 | 35.11 | -0.89% | 168 |
| Jan 29, 2026 | 35.27 | 35.43 | 35.27 | 35.43 | 35.43 | 0.62% | 433 |
| Jan 28, 2026 | 35.19 | 35.23 | 35.12 | 35.21 | 35.21 | -1.13% | 6,768 |
| Jan 27, 2026 | 35.95 | 35.95 | 35.61 | 35.61 | 35.61 | 0.48% | 401 |
| Jan 26, 2026 | 35.46 | 35.49 | 35.44 | 35.44 | 35.44 | 0.44% | 466 |
| Jan 23, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.15% | 58 |
| Jan 22, 2026 | 35.22 | 35.33 | 35.22 | 35.23 | 35.23 | 0.98% | 705 |