iShares U.S. Infrastructure ETF (IFRA)
BATS: IFRA · Real-Time Price · USD
61.21
+0.44 (0.72%)
Aug 11, 2026, 4:00 PM EDT - Market closed
IFRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 60.95 | 61.40 | 60.91 | 61.21 | 61.21 | 0.72% | 19,912 |
| Aug 10, 2026 | 61.27 | 61.27 | 60.69 | 60.77 | 60.77 | -0.59% | 15,094 |
| Aug 7, 2026 | 61.21 | 61.46 | 60.77 | 61.13 | 61.13 | 0.31% | 17,822 |
| Aug 6, 2026 | 61.68 | 61.68 | 60.83 | 60.94 | 60.94 | -0.67% | 19,558 |
| Aug 5, 2026 | 61.81 | 61.94 | 61.20 | 61.35 | 61.35 | -0.47% | 20,744 |
| Aug 4, 2026 | 61.66 | 61.84 | 60.70 | 61.64 | 61.64 | 0.92% | 38,223 |
| Aug 3, 2026 | 60.65 | 61.15 | 60.24 | 61.08 | 61.08 | 0.84% | 31,546 |
| Jul 31, 2026 | 60.85 | 60.88 | 60.43 | 60.57 | 60.57 | - | 17,613 |
| Jul 30, 2026 | 61.02 | 61.14 | 60.05 | 60.57 | 60.57 | 0.98% | 27,971 |
| Jul 29, 2026 | 61.46 | 61.46 | 59.82 | 59.98 | 59.98 | -2.26% | 57,153 |
| Jul 28, 2026 | 62.20 | 62.20 | 61.35 | 61.37 | 61.37 | -0.84% | 21,983 |
| Jul 27, 2026 | 63.00 | 63.00 | 61.63 | 61.89 | 61.89 | -1.28% | 43,039 |
| Jul 24, 2026 | 62.90 | 63.13 | 62.60 | 62.69 | 62.69 | -0.11% | 18,524 |
| Jul 23, 2026 | 62.20 | 62.97 | 62.20 | 62.76 | 62.76 | 1.29% | 34,954 |
| Jul 22, 2026 | 61.23 | 62.04 | 61.23 | 61.96 | 61.96 | 1.39% | 36,446 |
| Jul 21, 2026 | 61.30 | 61.39 | 60.75 | 61.11 | 61.11 | 0.36% | 18,409 |
| Jul 20, 2026 | 62.00 | 62.00 | 60.81 | 60.89 | 60.89 | -0.85% | 16,372 |
| Jul 17, 2026 | 61.51 | 62.15 | 61.28 | 61.41 | 61.41 | -0.71% | 46,936 |
| Jul 16, 2026 | 61.41 | 61.96 | 61.35 | 61.85 | 61.85 | 0.44% | 20,911 |
| Jul 15, 2026 | 62.11 | 62.15 | 61.31 | 61.58 | 61.58 | -0.71% | 353,179 |
| Jul 14, 2026 | 62.17 | 62.75 | 61.84 | 62.02 | 62.02 | 0.50% | 315,488 |
| Jul 13, 2026 | 61.75 | 62.08 | 61.63 | 61.71 | 61.71 | -0.05% | 217,712 |
| Jul 10, 2026 | 61.77 | 61.88 | 61.48 | 61.74 | 61.74 | 0.34% | 391,519 |
| Jul 9, 2026 | 61.83 | 62.07 | 61.49 | 61.53 | 61.53 | 0.13% | 339,371 |
| Jul 8, 2026 | 61.56 | 61.71 | 61.30 | 61.45 | 61.45 | -0.57% | 561,618 |
| Jul 7, 2026 | 62.27 | 62.27 | 61.57 | 61.80 | 61.80 | -0.52% | 409,501 |
| Jul 6, 2026 | 62.37 | 62.68 | 62.00 | 62.12 | 62.12 | -0.18% | 246,993 |
| Jul 2, 2026 | 62.42 | 62.53 | 61.65 | 62.23 | 62.23 | 0.55% | 405,381 |
| Jul 1, 2026 | 62.89 | 62.89 | 61.80 | 61.89 | 61.89 | -1.82% | 649,009 |
| Jun 30, 2026 | 63.55 | 63.58 | 62.94 | 63.04 | 63.04 | -0.60% | 730,621 |
| Jun 29, 2026 | 63.70 | 63.73 | 62.97 | 63.42 | 63.42 | -0.11% | 217,186 |
| Jun 26, 2026 | 64.03 | 64.03 | 63.32 | 63.49 | 63.49 | -0.91% | 323,545 |
| Jun 25, 2026 | 63.32 | 64.25 | 63.32 | 64.07 | 64.07 | 1.86% | 301,222 |
| Jun 24, 2026 | 62.54 | 63.16 | 62.44 | 62.90 | 62.90 | 1.01% | 1,702,740 |
| Jun 23, 2026 | 61.95 | 62.67 | 61.59 | 62.27 | 62.27 | -0.86% | 557,274 |
| Jun 22, 2026 | 62.20 | 62.89 | 62.11 | 62.81 | 62.81 | 1.32% | 1,063,602 |
| Jun 18, 2026 | 62.09 | 62.53 | 61.87 | 61.99 | 61.99 | 0.68% | 2,544,224 |
| Jun 17, 2026 | 62.48 | 62.54 | 61.41 | 61.57 | 61.57 | -1.20% | 358,846 |
| Jun 16, 2026 | 62.33 | 62.94 | 62.32 | 62.32 | 62.32 | 0.29% | 330,007 |
| Jun 15, 2026 | 62.52 | 62.58 | 62.09 | 62.14 | 62.14 | 0.44% | 241,977 |
| Jun 12, 2026 | 61.44 | 62.19 | 61.44 | 62.05 | 61.87 | 1.29% | 215,900 |
| Jun 11, 2026 | 60.54 | 61.45 | 60.51 | 61.26 | 61.08 | 2.08% | 291,973 |
| Jun 10, 2026 | 61.17 | 61.21 | 60.01 | 60.01 | 59.83 | -1.86% | 214,046 |
| Jun 9, 2026 | 60.94 | 61.34 | 60.28 | 61.15 | 60.97 | 0.86% | 251,201 |
| Jun 8, 2026 | 61.61 | 61.61 | 60.54 | 60.63 | 60.45 | -1.06% | 190,688 |
| Jun 5, 2026 | 61.57 | 61.85 | 61.11 | 61.28 | 61.10 | -0.65% | 212,028 |
| Jun 4, 2026 | 61.45 | 61.68 | 61.08 | 61.68 | 61.50 | 0.78% | 177,525 |
| Jun 3, 2026 | 61.13 | 61.84 | 60.96 | 61.20 | 61.02 | 0.20% | 201,689 |
| Jun 2, 2026 | 60.00 | 61.11 | 60.00 | 61.08 | 60.90 | 1.80% | 204,976 |
| Jun 1, 2026 | 60.59 | 60.59 | 59.84 | 60.00 | 59.82 | -1.51% | 225,425 |