iShares U.S. Infrastructure ETF (IFRA)
BATS: IFRA · Real-Time Price · USD
55.38
-0.32 (-0.57%)
At close: Sep 28, 2026, 4:00 PM EDT
55.36
-0.02 (-0.04%)
After-hours: Sep 28, 2026, 8:00 PM EDT
IFRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 55.51 | 55.65 | 55.07 | 55.38 | 55.38 | -0.57% | 13,839 |
| Sep 25, 2026 | 55.54 | 55.73 | 55.23 | 55.70 | 55.70 | 0.38% | 23,950 |
| Sep 24, 2026 | 55.78 | 55.78 | 55.44 | 55.49 | 55.49 | -0.77% | 33,459 |
| Sep 23, 2026 | 56.31 | 56.31 | 55.87 | 55.92 | 55.92 | -0.97% | 20,699 |
| Sep 22, 2026 | 56.46 | 56.66 | 56.38 | 56.47 | 56.47 | 0.12% | 18,356 |
| Sep 21, 2026 | 56.83 | 56.83 | 56.24 | 56.40 | 56.40 | -0.39% | 12,554 |
| Sep 18, 2026 | 56.97 | 56.97 | 56.45 | 56.62 | 56.62 | -0.60% | 20,652 |
| Sep 17, 2026 | 57.39 | 57.42 | 56.68 | 56.96 | 56.96 | 0.53% | 16,233 |
| Sep 16, 2026 | 57.02 | 57.29 | 56.34 | 56.66 | 56.66 | -0.14% | 21,937 |
| Sep 15, 2026 | 57.31 | 57.31 | 56.65 | 56.74 | 56.74 | -0.72% | 287,168 |
| Sep 14, 2026 | 57.78 | 57.92 | 57.32 | 57.41 | 57.15 | -1.66% | 248,467 |
| Sep 11, 2026 | 58.52 | 58.63 | 58.29 | 58.38 | 58.12 | 0.53% | 179,975 |
| Sep 10, 2026 | 58.52 | 58.72 | 57.95 | 58.07 | 57.81 | -1.19% | 218,177 |
| Sep 9, 2026 | 59.41 | 59.64 | 58.75 | 58.77 | 58.50 | -1.23% | 182,166 |
| Sep 8, 2026 | 59.25 | 59.80 | 59.25 | 59.50 | 59.23 | 0.40% | 187,474 |
| Sep 4, 2026 | 58.76 | 59.35 | 58.76 | 59.26 | 58.99 | 0.58% | 195,656 |
| Sep 3, 2026 | 58.87 | 59.17 | 58.51 | 58.92 | 58.65 | 0.49% | 308,197 |
| Sep 2, 2026 | 58.35 | 58.66 | 57.85 | 58.63 | 58.37 | 0.41% | 410,292 |
| Sep 1, 2026 | 58.59 | 58.90 | 58.09 | 58.39 | 58.13 | -0.60% | 348,941 |
| Aug 31, 2026 | 58.92 | 58.93 | 58.51 | 58.74 | 58.47 | -0.78% | 400,505 |
| Aug 28, 2026 | 60.01 | 60.18 | 59.11 | 59.20 | 58.93 | -1.09% | 258,739 |
| Aug 27, 2026 | 60.22 | 60.22 | 59.59 | 59.85 | 59.58 | -0.55% | 224,313 |
| Aug 26, 2026 | 59.63 | 60.37 | 59.63 | 60.18 | 59.91 | 1.04% | 450,380 |
| Aug 25, 2026 | 60.12 | 60.18 | 59.50 | 59.56 | 59.29 | -0.25% | 264,724 |
| Aug 24, 2026 | 59.82 | 59.97 | 59.37 | 59.71 | 59.44 | - | 545,701 |
| Aug 21, 2026 | 60.64 | 60.64 | 59.71 | 59.71 | 59.44 | -0.88% | 1,026,272 |
| Aug 20, 2026 | 60.51 | 60.87 | 60.22 | 60.24 | 59.97 | -0.97% | 495,531 |
| Aug 19, 2026 | 61.50 | 61.71 | 60.68 | 60.83 | 60.56 | -0.49% | 312,383 |
| Aug 18, 2026 | 62.10 | 62.30 | 61.12 | 61.13 | 60.85 | -1.58% | 277,197 |
| Aug 17, 2026 | 61.96 | 62.23 | 61.76 | 62.11 | 61.83 | 0.44% | 4,702,056 |
| Aug 14, 2026 | 61.48 | 61.93 | 61.30 | 61.84 | 61.56 | 0.73% | 151,480 |
| Aug 13, 2026 | 61.40 | 61.65 | 61.32 | 61.39 | 61.11 | 0.07% | 240,878 |
| Aug 12, 2026 | 61.67 | 61.73 | 61.22 | 61.35 | 61.07 | 0.23% | 272,188 |
| Aug 11, 2026 | 60.95 | 61.40 | 60.89 | 61.21 | 60.93 | 0.72% | 243,094 |
| Aug 10, 2026 | 61.27 | 61.32 | 60.70 | 60.77 | 60.50 | -0.59% | 269,602 |
| Aug 7, 2026 | 61.21 | 61.47 | 60.76 | 61.13 | 60.85 | 0.31% | 250,725 |
| Aug 6, 2026 | 61.68 | 61.75 | 60.83 | 60.94 | 60.66 | -0.67% | 227,006 |
| Aug 5, 2026 | 61.81 | 62.00 | 61.19 | 61.35 | 61.07 | -0.47% | 354,958 |
| Aug 4, 2026 | 61.66 | 61.86 | 60.71 | 61.64 | 61.36 | 0.92% | 253,038 |
| Aug 3, 2026 | 60.60 | 61.15 | 60.21 | 61.08 | 60.80 | 0.84% | 648,787 |
| Jul 31, 2026 | 60.85 | 61.02 | 60.39 | 60.57 | 60.30 | - | 194,850 |
| Jul 30, 2026 | 60.67 | 61.21 | 60.04 | 60.57 | 60.30 | 0.98% | 472,722 |
| Jul 29, 2026 | 61.37 | 61.52 | 59.84 | 59.98 | 59.71 | -2.26% | 447,845 |
| Jul 28, 2026 | 62.20 | 62.20 | 61.35 | 61.37 | 61.09 | -0.84% | 249,050 |
| Jul 27, 2026 | 63.00 | 63.00 | 61.62 | 61.89 | 61.61 | -1.28% | 503,152 |
| Jul 24, 2026 | 62.90 | 63.13 | 62.60 | 62.69 | 62.41 | -0.11% | 336,213 |
| Jul 23, 2026 | 62.20 | 62.99 | 62.15 | 62.76 | 62.48 | 1.29% | 391,842 |
| Jul 22, 2026 | 61.23 | 62.05 | 61.23 | 61.96 | 61.68 | 1.39% | 341,111 |
| Jul 21, 2026 | 61.30 | 61.40 | 60.77 | 61.11 | 60.83 | 0.36% | 241,311 |
| Jul 20, 2026 | 61.75 | 61.88 | 60.79 | 60.89 | 60.62 | -0.85% | 196,500 |