iShares U.S. Infrastructure ETF (IFRA)
BATS: IFRA · Real-Time Price · USD
52.08
+0.21 (0.40%)
At close: Sep 5, 2025, 4:00 PM
52.08
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
IFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 52.06 | 52.34 | 51.49 | 52.00 | - | 0.24% | 96,925 |
| Sep 4, 2025 | 51.46 | 51.87 | 51.22 | 51.87 | 51.87 | 1.21% | 168,048 |
| Sep 3, 2025 | 51.39 | 51.55 | 51.07 | 51.25 | 51.25 | -0.52% | 180,499 |
| Sep 2, 2025 | 51.53 | 51.61 | 51.23 | 51.52 | 51.52 | -0.96% | 146,405 |
| Aug 29, 2025 | 52.34 | 52.34 | 51.87 | 52.02 | 52.02 | -0.46% | 169,262 |
| Aug 28, 2025 | 52.47 | 52.47 | 52.02 | 52.26 | 52.26 | -0.08% | 1,259,191 |
| Aug 27, 2025 | 52.15 | 52.37 | 52.04 | 52.30 | 52.30 | 0.27% | 76,841 |
| Aug 26, 2025 | 52.12 | 52.26 | 52.02 | 52.16 | 52.16 | 0.23% | 171,452 |
| Aug 25, 2025 | 52.40 | 52.43 | 52.00 | 52.04 | 52.04 | -0.80% | 123,573 |
| Aug 22, 2025 | 51.46 | 52.68 | 51.46 | 52.46 | 52.46 | 2.32% | 299,315 |
| Aug 21, 2025 | 51.12 | 51.36 | 51.02 | 51.27 | 51.27 | -0.02% | 114,872 |
| Aug 20, 2025 | 51.57 | 51.64 | 51.17 | 51.28 | 51.28 | -0.45% | 125,769 |
| Aug 19, 2025 | 51.21 | 51.65 | 51.21 | 51.51 | 51.51 | 0.66% | 188,887 |
| Aug 18, 2025 | 51.31 | 51.42 | 51.12 | 51.17 | 51.17 | -0.37% | 113,106 |
| Aug 15, 2025 | 51.89 | 51.98 | 51.24 | 51.36 | 51.36 | -0.70% | 150,081 |
| Aug 14, 2025 | 51.98 | 51.98 | 51.55 | 51.72 | 51.72 | -1.30% | 117,977 |
| Aug 13, 2025 | 51.89 | 52.40 | 51.75 | 52.40 | 52.40 | 1.35% | 113,490 |
| Aug 12, 2025 | 50.92 | 51.73 | 50.91 | 51.70 | 51.70 | 1.83% | 374,712 |
| Aug 11, 2025 | 50.98 | 51.10 | 50.49 | 50.77 | 50.77 | -0.16% | 230,451 |
| Aug 8, 2025 | 51.06 | 51.21 | 50.79 | 50.85 | 50.85 | -0.02% | 175,777 |
| Aug 7, 2025 | 50.85 | 51.09 | 50.61 | 50.86 | 50.86 | 0.87% | 99,623 |
| Aug 6, 2025 | 50.91 | 50.91 | 50.41 | 50.42 | 50.42 | -0.94% | 82,641 |
| Aug 5, 2025 | 50.79 | 50.94 | 50.50 | 50.90 | 50.90 | 0.73% | 98,070 |
| Aug 4, 2025 | 50.24 | 50.64 | 50.19 | 50.53 | 50.53 | 1.00% | 176,208 |
| Aug 1, 2025 | 50.09 | 50.23 | 49.49 | 50.03 | 50.03 | -1.11% | 128,095 |
| Jul 31, 2025 | 50.55 | 50.85 | 50.36 | 50.59 | 50.59 | -0.49% | 204,858 |
| Jul 30, 2025 | 51.12 | 51.39 | 50.67 | 50.84 | 50.84 | -0.61% | 2,367,415 |
| Jul 29, 2025 | 51.37 | 51.37 | 50.94 | 51.15 | 51.15 | 0.06% | 137,145 |
| Jul 28, 2025 | 51.69 | 51.69 | 51.03 | 51.12 | 51.12 | -0.89% | 106,761 |
| Jul 25, 2025 | 51.30 | 51.60 | 51.13 | 51.58 | 51.58 | 1.14% | 190,487 |
| Jul 24, 2025 | 51.27 | 51.35 | 51.00 | 51.00 | 51.00 | -0.78% | 340,497 |
| Jul 23, 2025 | 51.50 | 51.62 | 51.19 | 51.40 | 51.40 | 0.45% | 210,275 |
| Jul 22, 2025 | 50.64 | 51.28 | 50.63 | 51.17 | 51.17 | 1.17% | 135,464 |
| Jul 21, 2025 | 50.84 | 51.02 | 50.51 | 50.58 | 50.58 | -0.02% | 102,044 |
| Jul 18, 2025 | 50.68 | 50.92 | 50.49 | 50.59 | 50.59 | 0.22% | 104,750 |
| Jul 17, 2025 | 50.09 | 50.63 | 50.05 | 50.48 | 50.48 | 0.80% | 91,835 |
| Jul 16, 2025 | 50.07 | 50.15 | 49.47 | 50.08 | 50.08 | 0.42% | 109,441 |
| Jul 15, 2025 | 50.72 | 50.83 | 49.87 | 49.87 | 49.87 | -1.56% | 108,797 |
| Jul 14, 2025 | 50.48 | 50.76 | 50.39 | 50.66 | 50.66 | -0.02% | 104,287 |
| Jul 11, 2025 | 50.56 | 50.81 | 50.35 | 50.67 | 50.67 | -0.20% | 129,026 |
| Jul 10, 2025 | 50.25 | 50.96 | 50.25 | 50.77 | 50.77 | 0.87% | 144,411 |
| Jul 9, 2025 | 50.23 | 50.40 | 49.87 | 50.33 | 50.33 | 0.62% | 91,277 |
| Jul 8, 2025 | 49.95 | 50.20 | 49.74 | 50.02 | 50.02 | 0.12% | 89,485 |
| Jul 7, 2025 | 50.34 | 50.51 | 49.80 | 49.96 | 49.96 | -1.17% | 126,449 |
| Jul 3, 2025 | 50.31 | 50.58 | 50.25 | 50.55 | 50.55 | 0.68% | 106,800 |
| Jul 2, 2025 | 49.81 | 50.27 | 49.75 | 50.21 | 50.21 | 0.88% | 121,865 |
| Jul 1, 2025 | 49.01 | 50.01 | 49.00 | 49.77 | 49.77 | 1.18% | 192,273 |
| Jun 30, 2025 | 49.27 | 49.27 | 48.98 | 49.19 | 49.19 | 0.08% | 305,586 |
| Jun 27, 2025 | 49.10 | 49.39 | 48.91 | 49.15 | 49.15 | 0.57% | 2,182,766 |
| Jun 26, 2025 | 48.34 | 48.88 | 48.34 | 48.87 | 48.87 | 1.39% | 114,325 |