iShares U.S. Infrastructure ETF (IFRA)
BATS: IFRA · Real-Time Price · USD
53.06
-0.55 (-1.03%)
At close: Oct 22, 2025, 4:00 PM EDT
53.06
0.00 (0.00%)
After-hours: Oct 22, 2025, 8:00 PM EDT

IFRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202553.6253.7252.8053.11--0.93%239,997
Oct 21, 202553.6553.6553.2153.6153.61-0.13%146,968
Oct 20, 202553.3753.7453.3253.6853.681.49%118,424
Oct 17, 202552.9553.0752.6252.8952.89-0.23%80,750
Oct 16, 202553.8553.8552.8353.0153.01-1.25%208,128
Oct 15, 202553.6754.0253.3653.6853.680.62%176,709
Oct 14, 202552.3253.5352.3253.3553.351.16%134,406
Oct 13, 202552.7452.9752.4452.7452.741.15%153,258
Oct 10, 202553.1853.3952.0852.1452.14-1.62%219,023
Oct 9, 202553.5753.7752.9353.0053.00-1.06%126,981
Oct 8, 202553.1753.5852.9453.5753.571.17%168,910
Oct 7, 202553.2653.3452.8152.9552.95-0.24%181,959
Oct 6, 202553.2653.2652.8653.0853.080.19%167,763
Oct 3, 202552.8553.2852.8252.9852.980.65%184,975
Oct 2, 202552.6652.7552.2652.6452.640.06%128,235
Oct 1, 202552.6052.8652.5752.6152.61-0.40%170,261
Sep 30, 202552.5052.8252.3752.8252.820.57%146,586
Sep 29, 202552.7152.7152.3352.5252.520.19%654,311
Sep 26, 202551.8252.4251.8252.4252.421.47%122,901
Sep 25, 202551.8751.9951.5751.6651.66-0.98%215,371
Sep 24, 202552.3952.4952.0952.1752.17-0.08%221,693
Sep 23, 202552.2552.5352.1052.2152.210.05%158,807
Sep 22, 202551.7352.3151.6852.1952.190.55%144,990
Sep 19, 202552.3152.3151.7851.9051.90-0.36%169,854
Sep 18, 202551.6452.2751.3952.0952.091.22%192,403
Sep 17, 202551.6952.3551.2851.4651.460.02%135,539
Sep 16, 202551.9752.0051.3251.4551.45-1.23%135,404
Sep 15, 202552.1952.3552.0452.0951.880.16%154,728
Sep 12, 202552.2852.3552.0052.0151.79-0.63%193,534
Sep 11, 202551.5452.3851.4952.3452.121.65%147,841
Sep 10, 202551.1651.6051.1651.4951.280.72%139,039
Sep 9, 202551.5751.5751.0451.1250.91-0.81%101,409
Sep 8, 202552.0352.0351.4151.5451.33-1.04%117,375
Sep 5, 202552.0652.3451.4952.0851.860.40%105,846
Sep 4, 202551.4651.8751.2251.8751.651.21%168,048
Sep 3, 202551.3951.5551.0751.2551.04-0.52%180,499
Sep 2, 202551.5351.6151.2351.5251.31-0.96%146,405
Aug 29, 202552.3452.3451.8752.0251.80-0.46%169,262
Aug 28, 202552.4752.4752.0252.2652.04-0.08%1,259,191
Aug 27, 202552.1552.3752.0452.3052.080.27%76,841
Aug 26, 202552.1252.2652.0252.1651.940.23%171,452
Aug 25, 202552.4052.4352.0052.0451.82-0.80%123,573
Aug 22, 202551.4652.6851.4652.4652.242.32%299,315
Aug 21, 202551.1251.3651.0251.2751.06-0.02%114,872
Aug 20, 202551.5751.6451.1751.2851.07-0.45%125,769
Aug 19, 202551.2151.6551.2151.5151.300.66%188,887
Aug 18, 202551.3151.4251.1251.1750.96-0.37%113,106
Aug 15, 202551.8951.9851.2451.3651.15-0.70%150,081
Aug 14, 202551.9851.9851.5551.7251.50-1.30%117,977
Aug 13, 202551.8952.4051.7552.4052.181.35%113,490