iShares U.S. Infrastructure ETF (IFRA)
BATS: IFRA · Real-Time Price · USD
53.18
+0.52 (0.99%)
At close: Dec 3, 2025, 4:00 PM EST
53.18
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:17 PM EST
IFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 52.84 | 52.90 | 52.68 | 52.94 | - | 0.53% | 32,051 |
| Dec 2, 2025 | 53.16 | 53.16 | 52.65 | 52.66 | 52.66 | -0.64% | 25,479 |
| Dec 1, 2025 | 53.23 | 53.41 | 52.98 | 53.00 | 53.00 | -1.27% | 207,584 |
| Nov 28, 2025 | 53.47 | 53.70 | 53.33 | 53.68 | 53.68 | 0.68% | 14,684 |
| Nov 26, 2025 | 52.75 | 53.52 | 52.75 | 53.32 | 53.32 | 1.20% | 137,926 |
| Nov 25, 2025 | 52.14 | 52.76 | 52.04 | 52.69 | 52.69 | 1.38% | 25,035 |
| Nov 24, 2025 | 51.52 | 52.07 | 51.29 | 51.98 | 51.98 | 1.04% | 187,043 |
| Nov 21, 2025 | 50.90 | 51.69 | 50.66 | 51.44 | 51.44 | 1.32% | 373,036 |
| Nov 20, 2025 | 51.77 | 52.06 | 50.72 | 50.77 | 50.77 | -0.84% | 276,133 |
| Nov 19, 2025 | 51.62 | 51.68 | 51.07 | 51.20 | 51.20 | -0.49% | 237,785 |
| Nov 18, 2025 | 51.46 | 51.82 | 51.28 | 51.45 | 51.45 | -0.23% | 452,911 |
| Nov 17, 2025 | 52.12 | 52.29 | 51.41 | 51.57 | 51.57 | -0.96% | 247,182 |
| Nov 14, 2025 | 51.66 | 52.27 | 51.51 | 52.07 | 52.07 | 0.03% | 168,998 |
| Nov 13, 2025 | 52.85 | 52.89 | 52.04 | 52.05 | 52.05 | -1.68% | 153,296 |
| Nov 12, 2025 | 52.78 | 53.08 | 52.77 | 52.94 | 52.94 | 0.53% | 253,635 |
| Nov 11, 2025 | 52.58 | 52.74 | 52.47 | 52.66 | 52.66 | 0.08% | 352,091 |
| Nov 10, 2025 | 52.82 | 52.82 | 52.26 | 52.62 | 52.62 | 0.38% | 190,892 |
| Nov 7, 2025 | 51.88 | 52.42 | 51.77 | 52.42 | 52.42 | 0.77% | 229,796 |
| Nov 6, 2025 | 52.52 | 52.65 | 51.96 | 52.02 | 52.02 | -0.86% | 284,475 |
| Nov 5, 2025 | 52.22 | 52.66 | 52.18 | 52.47 | 52.47 | 0.44% | 227,419 |
| Nov 4, 2025 | 52.04 | 52.35 | 51.91 | 52.24 | 52.24 | -0.53% | 124,706 |
| Nov 3, 2025 | 52.62 | 52.62 | 51.91 | 52.52 | 52.52 | -0.25% | 198,019 |
| Oct 31, 2025 | 52.58 | 52.79 | 52.32 | 52.65 | 52.65 | -0.02% | 112,228 |
| Oct 30, 2025 | 53.05 | 53.35 | 52.56 | 52.66 | 52.66 | -1.31% | 168,637 |
| Oct 29, 2025 | 53.77 | 53.96 | 53.03 | 53.36 | 53.36 | -0.61% | 734,754 |
| Oct 28, 2025 | 54.00 | 54.00 | 53.55 | 53.69 | 53.69 | -0.61% | 142,774 |
| Oct 27, 2025 | 54.32 | 54.32 | 53.85 | 54.02 | 54.02 | -0.04% | 193,230 |
| Oct 24, 2025 | 54.11 | 54.27 | 54.01 | 54.04 | 54.04 | 0.90% | 282,364 |
| Oct 23, 2025 | 53.26 | 53.69 | 53.17 | 53.56 | 53.56 | 0.94% | 178,479 |
| Oct 22, 2025 | 53.62 | 53.72 | 52.80 | 53.06 | 53.06 | -1.03% | 250,772 |
| Oct 21, 2025 | 53.65 | 53.65 | 53.21 | 53.61 | 53.61 | -0.13% | 146,968 |
| Oct 20, 2025 | 53.37 | 53.74 | 53.32 | 53.68 | 53.68 | 1.49% | 118,424 |
| Oct 17, 2025 | 52.95 | 53.07 | 52.62 | 52.89 | 52.89 | -0.23% | 80,750 |
| Oct 16, 2025 | 53.85 | 53.85 | 52.83 | 53.01 | 53.01 | -1.25% | 208,128 |
| Oct 15, 2025 | 53.67 | 54.02 | 53.36 | 53.68 | 53.68 | 0.62% | 176,709 |
| Oct 14, 2025 | 52.32 | 53.53 | 52.32 | 53.35 | 53.35 | 1.16% | 134,406 |
| Oct 13, 2025 | 52.74 | 52.97 | 52.44 | 52.74 | 52.74 | 1.15% | 153,258 |
| Oct 10, 2025 | 53.18 | 53.39 | 52.08 | 52.14 | 52.14 | -1.62% | 219,023 |
| Oct 9, 2025 | 53.57 | 53.77 | 52.93 | 53.00 | 53.00 | -1.06% | 126,981 |
| Oct 8, 2025 | 53.17 | 53.58 | 52.94 | 53.57 | 53.57 | 1.17% | 168,910 |
| Oct 7, 2025 | 53.26 | 53.34 | 52.81 | 52.95 | 52.95 | -0.24% | 181,959 |
| Oct 6, 2025 | 53.26 | 53.26 | 52.86 | 53.08 | 53.08 | 0.19% | 167,763 |
| Oct 3, 2025 | 52.85 | 53.28 | 52.82 | 52.98 | 52.98 | 0.65% | 184,975 |
| Oct 2, 2025 | 52.66 | 52.75 | 52.26 | 52.64 | 52.64 | 0.06% | 128,235 |
| 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 |