iShares Environmental Infrastructure and Industrials ETF (EFRA)
NASDAQ: EFRA · Real-Time Price · USD
34.33
+0.30 (0.88%)
At close: Oct 2, 2026, 4:00 PM EDT
34.33
0.00 (0.00%)
After-hours: Oct 2, 2026, 4:15 PM EDT
EFRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 34.39 | 34.39 | 34.33 | 34.33 | 34.33 | 0.89% | 1,647 |
| Oct 1, 2026 | 33.72 | 34.03 | 33.72 | 34.03 | 34.03 | -0.38% | 1,253 |
| Sep 30, 2026 | 34.53 | 34.53 | 34.16 | 34.16 | 34.16 | -0.33% | 473 |
| Sep 29, 2026 | 34.25 | 34.27 | 34.13 | 34.27 | 34.27 | -0.41% | 283 |
| Sep 28, 2026 | 34.52 | 34.52 | 34.41 | 34.41 | 34.41 | -0.81% | 148 |
| Sep 25, 2026 | 34.46 | 34.69 | 34.46 | 34.69 | 34.69 | 0.60% | 849 |
| Sep 24, 2026 | 34.59 | 34.68 | 34.49 | 34.49 | 34.49 | -0.74% | 389 |
| Sep 23, 2026 | 34.85 | 34.85 | 34.74 | 34.74 | 34.74 | -0.96% | 119 |
| Sep 22, 2026 | 34.96 | 35.08 | 34.96 | 35.08 | 35.08 | 0.67% | 277 |
| Sep 21, 2026 | 34.83 | 34.85 | 34.83 | 34.85 | 34.85 | 0.47% | 169 |
| Sep 18, 2026 | 34.61 | 34.69 | 34.61 | 34.69 | 34.69 | -0.68% | 134 |
| Sep 17, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.50% | 123 |
| Sep 16, 2026 | 34.95 | 34.95 | 34.64 | 34.75 | 34.75 | 0.27% | 465 |
| Sep 15, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.30% | 125 |
| Sep 14, 2026 | 34.55 | 34.76 | 34.55 | 34.76 | 34.76 | -0.05% | 190 |
| Sep 11, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.45% | 140 |
| Sep 10, 2026 | 34.80 | 34.80 | 34.62 | 34.62 | 34.62 | -0.96% | 250 |
| Sep 9, 2026 | 35.07 | 35.07 | 34.95 | 34.96 | 34.95 | -0.91% | 1,668 |
| Sep 8, 2026 | 35.41 | 35.41 | 35.28 | 35.28 | 35.27 | -0.51% | 2,905 |
| Sep 4, 2026 | 35.39 | 35.46 | 35.39 | 35.46 | 35.46 | 0.10% | 343 |
| Sep 3, 2026 | 35.15 | 35.45 | 35.15 | 35.42 | 35.42 | 0.76% | 276 |
| Sep 2, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | 35.15 | 0.14% | 69 |
| Sep 1, 2026 | 35.49 | 35.49 | 35.11 | 35.11 | 35.10 | -1.62% | 346 |
| Aug 31, 2026 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -0.59% | 281 |
| Aug 28, 2026 | 36.07 | 36.07 | 35.78 | 35.90 | 35.90 | -0.51% | 3,711 |
| Aug 27, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -0.73% | 42 |
| Aug 26, 2026 | 36.40 | 36.40 | 36.35 | 36.35 | 36.35 | 0.17% | 1,417 |
| Aug 25, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.05% | 52 |
| Aug 24, 2026 | 36.28 | 36.28 | 36.27 | 36.27 | 36.27 | 0.11% | 4,736 |
| Aug 21, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 0.58% | 89 |
| Aug 20, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.72% | 16 |
| Aug 19, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 1.12% | 88 |
| Aug 18, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -1.13% | 53 |
| Aug 17, 2026 | 36.41 | 36.41 | 36.29 | 36.29 | 36.29 | -0.63% | 614 |
| Aug 14, 2026 | 36.41 | 36.52 | 36.41 | 36.52 | 36.52 | -0.28% | 426 |
| Aug 13, 2026 | 36.56 | 36.62 | 36.56 | 36.62 | 36.62 | 0.18% | 233 |
| Aug 12, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -0.17% | 150 |
| Aug 11, 2026 | 36.60 | 36.62 | 36.60 | 36.62 | 36.62 | 0.85% | 264 |
| Aug 10, 2026 | 36.30 | 36.31 | 36.30 | 36.31 | 36.31 | -0.91% | 441 |
| Aug 7, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.64% | 123 |
| Aug 6, 2026 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.36% | 13 |
| Aug 5, 2026 | 36.44 | 36.54 | 36.44 | 36.54 | 36.54 | 0.49% | 5,897 |
| Aug 4, 2026 | 36.35 | 36.37 | 36.35 | 36.36 | 36.36 | 1.77% | 572 |
| Aug 3, 2026 | 35.99 | 35.99 | 35.36 | 35.73 | 35.73 | -0.07% | 5,820 |
| Jul 31, 2026 | 35.79 | 35.79 | 35.75 | 35.76 | 35.76 | -0.12% | 335 |
| Jul 30, 2026 | 35.63 | 35.80 | 35.61 | 35.80 | 35.80 | 0.01% | 1,342 |
| Jul 29, 2026 | 35.71 | 35.80 | 35.61 | 35.80 | 35.80 | -1.11% | 700 |
| Jul 28, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.89% | 151 |
| Jul 27, 2026 | 35.92 | 35.92 | 35.77 | 35.88 | 35.88 | 0.42% | 508 |
| Jul 24, 2026 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 1.34% | 195 |