iShares Environmental Infrastructure and Industrials ETF (EFRA)
NASDAQ: EFRA · Real-Time Price · USD
31.65
+0.25 (0.79%)
May 2, 2025, 4:00 PM EDT - Market closed
EFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.58% | 156 |
| Mar 18, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.21% | 214 |
| Mar 17, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 1.13% | 124 |
| Mar 14, 2025 | 30.19 | 30.48 | 30.19 | 30.48 | 30.48 | 1.76% | 1,155 |
| Mar 13, 2025 | 29.98 | 29.98 | 29.92 | 29.95 | 29.95 | -0.69% | 302 |
| Mar 12, 2025 | 30.12 | 30.20 | 30.12 | 30.16 | 30.16 | -0.52% | 750 |
| Mar 11, 2025 | 30.24 | 30.32 | 30.24 | 30.32 | 30.32 | -0.73% | 659 |
| Mar 10, 2025 | 30.68 | 30.81 | 30.54 | 30.54 | 30.54 | -1.03% | 306 |
| Mar 7, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 1.47% | 1 |
| Mar 6, 2025 | 30.32 | 30.52 | 30.32 | 30.41 | 30.41 | -0.62% | 476 |
| Mar 5, 2025 | 30.32 | 30.60 | 30.32 | 30.60 | 30.60 | 1.48% | 1,730 |
| Mar 4, 2025 | 30.29 | 30.29 | 30.15 | 30.15 | 30.15 | -0.71% | 2,262 |
| Mar 3, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.55% | 59 |
| Feb 28, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.51% | 24 |
| Feb 27, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -1.04% | 26 |
| Feb 26, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.34% | 11 |
| Feb 25, 2025 | 30.69 | 30.87 | 30.69 | 30.81 | 30.81 | 0.91% | 780 |
| Feb 24, 2025 | 30.58 | 30.71 | 30.53 | 30.53 | 30.53 | -0.13% | 286 |