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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 53.62 | 53.72 | 52.80 | 53.11 | - | -0.93% | 239,997 |
| 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 |
| 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 |