iShares U.S. Infrastructure ETF (IFRA)
BATS: IFRA · Real-Time Price · USD
52.64
+0.03 (0.06%)
At close: Oct 2, 2025, 4:00 PM EDT
52.64
0.00 (0.00%)
After-hours: Oct 2, 2025, 4:10 PM EDT
IFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 52.66 | 52.75 | 52.26 | 52.59 | - | -0.04% | 97,572 |
| Oct 1, 2025 | 52.60 | 52.86 | 52.57 | 52.61 | 52.61 | -0.40% | 170,261 |
| Sep 30, 2025 | 52.50 | 52.82 | 52.37 | 52.82 | 52.82 | 0.57% | 146,586 |
| Sep 29, 2025 | 52.71 | 52.71 | 52.33 | 52.52 | 52.52 | 0.19% | 654,311 |
| Sep 26, 2025 | 51.82 | 52.42 | 51.82 | 52.42 | 52.42 | 1.47% | 122,901 |
| Sep 25, 2025 | 51.87 | 51.99 | 51.57 | 51.66 | 51.66 | -0.98% | 215,371 |
| Sep 24, 2025 | 52.39 | 52.49 | 52.09 | 52.17 | 52.17 | -0.08% | 221,693 |
| Sep 23, 2025 | 52.25 | 52.53 | 52.10 | 52.21 | 52.21 | 0.05% | 158,807 |
| Sep 22, 2025 | 51.73 | 52.31 | 51.68 | 52.19 | 52.19 | 0.55% | 144,990 |
| Sep 19, 2025 | 52.31 | 52.31 | 51.78 | 51.90 | 51.90 | -0.36% | 169,854 |
| Sep 18, 2025 | 51.64 | 52.27 | 51.39 | 52.09 | 52.09 | 1.22% | 192,403 |
| Sep 17, 2025 | 51.69 | 52.35 | 51.28 | 51.46 | 51.46 | 0.02% | 135,539 |
| Sep 16, 2025 | 51.97 | 52.00 | 51.32 | 51.45 | 51.45 | -1.23% | 135,404 |
| Sep 15, 2025 | 52.19 | 52.35 | 52.04 | 52.09 | 51.88 | 0.16% | 154,728 |
| Sep 12, 2025 | 52.28 | 52.35 | 52.00 | 52.01 | 51.79 | -0.63% | 193,534 |
| Sep 11, 2025 | 51.54 | 52.38 | 51.49 | 52.34 | 52.12 | 1.65% | 147,841 |
| Sep 10, 2025 | 51.16 | 51.60 | 51.16 | 51.49 | 51.28 | 0.72% | 139,039 |
| Sep 9, 2025 | 51.57 | 51.57 | 51.04 | 51.12 | 50.91 | -0.81% | 101,409 |
| Sep 8, 2025 | 52.03 | 52.03 | 51.41 | 51.54 | 51.33 | -1.04% | 117,375 |
| Sep 5, 2025 | 52.06 | 52.34 | 51.49 | 52.08 | 51.86 | 0.40% | 105,846 |
| Sep 4, 2025 | 51.46 | 51.87 | 51.22 | 51.87 | 51.65 | 1.21% | 168,048 |
| Sep 3, 2025 | 51.39 | 51.55 | 51.07 | 51.25 | 51.04 | -0.52% | 180,499 |
| Sep 2, 2025 | 51.53 | 51.61 | 51.23 | 51.52 | 51.31 | -0.96% | 146,405 |
| Aug 29, 2025 | 52.34 | 52.34 | 51.87 | 52.02 | 51.80 | -0.46% | 169,262 |
| Aug 28, 2025 | 52.47 | 52.47 | 52.02 | 52.26 | 52.04 | -0.08% | 1,259,191 |
| Aug 27, 2025 | 52.15 | 52.37 | 52.04 | 52.30 | 52.08 | 0.27% | 76,841 |
| Aug 26, 2025 | 52.12 | 52.26 | 52.02 | 52.16 | 51.94 | 0.23% | 171,452 |
| Aug 25, 2025 | 52.40 | 52.43 | 52.00 | 52.04 | 51.82 | -0.80% | 123,573 |
| Aug 22, 2025 | 51.46 | 52.68 | 51.46 | 52.46 | 52.24 | 2.32% | 299,315 |
| Aug 21, 2025 | 51.12 | 51.36 | 51.02 | 51.27 | 51.06 | -0.02% | 114,872 |
| Aug 20, 2025 | 51.57 | 51.64 | 51.17 | 51.28 | 51.07 | -0.45% | 125,769 |
| Aug 19, 2025 | 51.21 | 51.65 | 51.21 | 51.51 | 51.30 | 0.66% | 188,887 |
| Aug 18, 2025 | 51.31 | 51.42 | 51.12 | 51.17 | 50.96 | -0.37% | 113,106 |
| Aug 15, 2025 | 51.89 | 51.98 | 51.24 | 51.36 | 51.15 | -0.70% | 150,081 |
| Aug 14, 2025 | 51.98 | 51.98 | 51.55 | 51.72 | 51.50 | -1.30% | 117,977 |
| Aug 13, 2025 | 51.89 | 52.40 | 51.75 | 52.40 | 52.18 | 1.35% | 113,490 |
| Aug 12, 2025 | 50.92 | 51.73 | 50.91 | 51.70 | 51.48 | 1.83% | 374,712 |
| Aug 11, 2025 | 50.98 | 51.10 | 50.49 | 50.77 | 50.56 | -0.16% | 230,451 |
| Aug 8, 2025 | 51.06 | 51.21 | 50.79 | 50.85 | 50.64 | -0.02% | 175,777 |
| Aug 7, 2025 | 50.85 | 51.09 | 50.61 | 50.86 | 50.65 | 0.87% | 99,623 |
| Aug 6, 2025 | 50.91 | 50.91 | 50.41 | 50.42 | 50.21 | -0.94% | 82,641 |
| Aug 5, 2025 | 50.79 | 50.94 | 50.50 | 50.90 | 50.69 | 0.73% | 98,070 |
| Aug 4, 2025 | 50.24 | 50.64 | 50.19 | 50.53 | 50.32 | 1.00% | 176,208 |
| Aug 1, 2025 | 50.09 | 50.23 | 49.49 | 50.03 | 49.82 | -1.11% | 128,095 |
| Jul 31, 2025 | 50.55 | 50.85 | 50.36 | 50.59 | 50.38 | -0.49% | 204,858 |
| Jul 30, 2025 | 51.12 | 51.39 | 50.67 | 50.84 | 50.63 | -0.61% | 2,367,415 |
| Jul 29, 2025 | 51.37 | 51.37 | 50.94 | 51.15 | 50.94 | 0.06% | 137,145 |
| Jul 28, 2025 | 51.69 | 51.69 | 51.03 | 51.12 | 50.91 | -0.89% | 106,761 |
| Jul 25, 2025 | 51.30 | 51.60 | 51.13 | 51.58 | 51.36 | 1.14% | 190,487 |
| Jul 24, 2025 | 51.27 | 51.35 | 51.00 | 51.00 | 50.79 | -0.78% | 340,497 |