iShares Environmental Infrastructure and Industrials ETF (EFRA)
NASDAQ: EFRA · Real-Time Price · USD
34.29
+0.36 (1.05%)
At close: Dec 3, 2025, 4:00 PM EST
34.29
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:17 PM EST
EFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 33.94 | 33.94 | 33.94 | 33.95 | - | 0.04% | - |
| Dec 2, 2025 | 33.90 | 33.94 | 33.90 | 33.94 | 33.94 | 0.18% | 368 |
| Dec 1, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -0.35% | 100 |
| Nov 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.31% | 15 |
| Nov 26, 2025 | 33.92 | 33.93 | 33.88 | 33.89 | 33.89 | 0.77% | 8,662 |
| Nov 25, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 1.63% | 12 |
| Nov 24, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.22% | 19 |
| Nov 21, 2025 | 32.72 | 33.02 | 32.72 | 33.02 | 33.02 | 1.89% | 268 |
| Nov 20, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -0.83% | 72 |
| Nov 19, 2025 | 32.92 | 32.92 | 32.68 | 32.68 | 32.68 | -0.39% | 312 |
| Nov 18, 2025 | 33.00 | 33.00 | 32.73 | 32.81 | 32.81 | -0.92% | 2,391 |
| Nov 17, 2025 | 33.46 | 33.46 | 33.12 | 33.12 | 33.12 | -1.72% | 2,652 |
| Nov 14, 2025 | 33.69 | 33.70 | 33.69 | 33.70 | 33.70 | -0.65% | 378 |
| Nov 13, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.41% | 37 |
| Nov 12, 2025 | 34.13 | 34.13 | 34.05 | 34.05 | 34.05 | 0.31% | 242 |
| Nov 11, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.15% | 23 |
| Nov 10, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.29% | 96 |
| Nov 7, 2025 | 33.67 | 33.80 | 33.67 | 33.80 | 33.80 | 0.37% | 333 |
| Nov 6, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -0.49% | 34 |
| Nov 5, 2025 | 33.82 | 33.84 | 33.82 | 33.84 | 33.84 | 0.99% | 253 |
| Nov 4, 2025 | 33.60 | 33.60 | 33.28 | 33.51 | 33.51 | -0.01% | 5,059 |
| Nov 3, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -0.73% | 51 |
| Oct 31, 2025 | 34.46 | 34.46 | 33.54 | 33.76 | 33.76 | -0.31% | 4,382 |
| Oct 30, 2025 | 34.19 | 34.19 | 33.86 | 33.86 | 33.86 | -0.94% | 220 |
| Oct 29, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -1.68% | 535 |
| Oct 28, 2025 | 34.82 | 34.82 | 34.77 | 34.77 | 34.77 | -0.63% | 281 |
| Oct 27, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.23% | 127 |
| Oct 24, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.27% | 79 |
| Oct 23, 2025 | 34.84 | 34.98 | 34.84 | 34.98 | 34.98 | 0.85% | 977 |
| Oct 22, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.26% | 113 |
| Oct 21, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.08% | 23 |
| Oct 20, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.96% | 118 |
| Oct 17, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.22% | 11 |
| Oct 16, 2025 | 34.29 | 34.34 | 34.29 | 34.34 | 34.34 | -0.11% | 199 |
| Oct 15, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.48% | 90 |
| Oct 14, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.84% | 43 |
| Oct 13, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 0.69% | 54 |
| Oct 10, 2025 | 34.03 | 34.03 | 33.70 | 33.70 | 33.70 | -1.51% | 211 |
| Oct 9, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.78% | 31 |
| Oct 8, 2025 | 34.38 | 34.48 | 34.38 | 34.48 | 34.48 | 0.71% | 856 |
| Oct 7, 2025 | 34.37 | 34.37 | 34.24 | 34.24 | 34.24 | -0.45% | 204 |
| Oct 6, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.39 | -0.13% | 13 |
| Oct 3, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.43% | 21 |
| Oct 2, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 0.20% | 38 |
| Oct 1, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.33% | 85 |
| Sep 30, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 1.15% | 9 |
| Sep 29, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.29% | 68 |
| Sep 26, 2025 | 33.88 | 33.88 | 33.85 | 33.85 | 33.85 | 0.68% | 154 |
| Sep 25, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -0.55% | 132 |
| Sep 24, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -1.12% | 9 |