iShares Environmental Infrastructure and Industrials ETF (EFRA)

EFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.37	35.50	35.35	35.50	35.50	-0.81%	849
Apr 27, 2026	35.79	35.79	35.79	35.79	35.79	0.28%	363
Apr 24, 2026	35.69	35.69	35.69	35.69	35.69	-0.39%	445
Apr 23, 2026	35.82	35.83	35.82	35.83	35.83	0.72%	275
Apr 22, 2026	35.82	35.82	35.56	35.57	35.57	-0.18%	1,255
Apr 21, 2026	36.00	36.00	35.64	35.64	35.64	-1.30%	510
Apr 20, 2026	36.04	36.14	36.04	36.11	36.11	0.07%	3,026
Apr 17, 2026	35.68	36.19	35.68	36.08	36.08	0.85%	517
Apr 16, 2026	35.78	35.78	35.78	35.78	35.78	-0.33%	340
Apr 15, 2026	35.90	35.90	35.90	35.90	35.90	-1.61%	79
Apr 14, 2026	36.52	36.52	36.39	36.48	36.48	0.68%	827
Apr 13, 2026	35.91	36.24	35.91	36.24	36.24	0.06%	452
Apr 10, 2026	36.25	36.25	36.17	36.22	36.22	-0.19%	483
Apr 9, 2026	36.29	36.29	36.29	36.29	36.29	0.75%	168
Apr 8, 2026	36.02	36.02	36.02	36.02	36.02	3.46%	29
Apr 7, 2026	34.81	34.81	34.81	34.81	34.81	-0.24%	25
Apr 6, 2026	34.90	34.90	34.90	34.90	34.90	0.72%	87
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.