iShares Environmental Infrastructure and Industrials ETF (EFRA)
NASDAQ: EFRA · Real-Time Price · USD
30.44
-0.24 (-0.78%)
At close: Mar 28, 2025, 4:00 PM
30.48
+0.04 (0.14%)
After-hours: Mar 28, 2025, 4:26 PM EDT
EFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 30.55 | 30.57 | 30.55 | 30.57 | 30.57 | -1.01% | 151 |
| Feb 20, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.16% | 158 |
| Feb 19, 2025 | 31.12 | 31.12 | 30.88 | 30.93 | 30.93 | -0.45% | 1,144 |
| Feb 18, 2025 | 31.07 | 31.07 | 31.06 | 31.07 | 31.07 | 0.20% | 2,859 |
| Feb 14, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.41% | 13 |
| Feb 13, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 1.51% | 12 |
| Feb 12, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -1.63% | 3 |
| Feb 11, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.22% | 13 |
| Feb 10, 2025 | 31.13 | 31.13 | 31.11 | 31.11 | 31.11 | 0.52% | 202 |
| Feb 7, 2025 | 30.90 | 30.95 | 30.90 | 30.95 | 30.95 | -0.62% | 243 |
| Feb 6, 2025 | 31.10 | 31.14 | 31.10 | 31.14 | 31.14 | 0.17% | 2,601 |
| Feb 5, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.61% | 1 |
| Feb 4, 2025 | 29.55 | 30.90 | 29.55 | 30.90 | 30.90 | 0.31% | 5,593 |
| Feb 3, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.88% | 211 |
| Jan 31, 2025 | 31.12 | 31.12 | 31.08 | 31.08 | 31.08 | -0.13% | 274 |
| Jan 30, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.52% | 138 |
| Jan 29, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.67% | 41 |
| Jan 28, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.41% | 175 |
| Jan 27, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.66% | 83 |
| Jan 24, 2025 | 31.10 | 31.10 | 31.09 | 31.09 | 31.09 | -0.18% | 588 |
| Jan 23, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.16% | 30 |
| Jan 22, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -1.07% | 61 |
| Jan 21, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 1.82% | 59 |
| Jan 17, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.61% | 92 |
| Jan 16, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.63% | 15 |