iShares U.S. Infrastructure ETF (IFRA)

BATS: IFRA · Real-Time Price · USD

61.26

+1.25 (2.08%)

At close: Jun 11, 2026, 4:00 PM EDT

61.47

+0.21 (0.34%)

Pre-market: Jun 12, 2026, 4:05 AM EDT

IFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	60.54	61.43	60.54	61.26	61.26	2.08%	38,523
Jun 10, 2026	61.17	61.17	60.01	60.01	60.01	-1.86%	26,255
Jun 9, 2026	60.94	61.32	60.25	61.15	61.15	0.86%	24,553
Jun 8, 2026	61.61	61.61	60.54	60.63	60.63	-1.06%	26,706
Jun 5, 2026	61.57	61.85	61.12	61.28	61.28	-0.65%	19,989
Jun 4, 2026	61.45	61.68	61.10	61.68	61.68	0.78%	12,253
Jun 3, 2026	61.13	61.80	60.99	61.20	61.20	0.20%	15,100
Jun 2, 2026	60.00	61.11	60.00	61.08	61.08	1.80%	18,090
Jun 1, 2026	60.59	60.59	59.84	60.00	60.00	-1.51%	20,460
May 29, 2026	60.96	61.38	60.79	60.92	60.92	-0.57%	20,478
May 28, 2026	61.79	61.79	61.15	61.27	61.27	-0.99%	33,205
May 27, 2026	61.90	62.02	61.53	61.88	61.88	0.23%	11,867
May 26, 2026	61.31	61.84	61.18	61.74	61.74	1.31%	20,828
May 22, 2026	60.72	61.08	60.43	60.94	60.94	0.73%	15,103
May 21, 2026	60.25	60.60	59.99	60.50	60.50	0.41%	31,814
May 20, 2026	60.29	60.50	60.03	60.25	60.25	0.60%	18,465
May 19, 2026	59.88	60.22	59.34	59.89	59.89	-0.51%	20,344
May 18, 2026	60.85	60.88	59.92	60.20	60.20	-0.64%	23,103
May 15, 2026	61.29	61.30	60.48	60.59	60.59	-2.04%	165,559
May 14, 2026	61.43	61.88	61.38	61.85	61.85	0.83%	174,469
May 13, 2026	61.61	61.65	61.08	61.34	61.34	-0.58%	171,327
May 12, 2026	61.78	61.88	61.11	61.70	61.70	-0.34%	220,302
May 11, 2026	61.43	62.10	61.34	61.91	61.91	1.01%	204,699
May 8, 2026	61.96	61.99	61.21	61.29	61.29	-0.55%	231,958
May 7, 2026	62.91	62.91	61.48	61.63	61.63	-1.96%	559,607
May 6, 2026	63.23	63.24	62.44	62.86	62.86	-0.02%	349,191
May 5, 2026	62.58	63.19	62.45	62.87	62.87	1.40%	269,742
May 4, 2026	62.34	62.52	61.75	62.00	62.00	-0.67%	315,373
May 1, 2026	62.78	62.78	62.37	62.42	62.42	-0.29%	560,432
Apr 30, 2026	60.79	62.64	60.79	62.60	62.60	3.59%	373,475
Apr 29, 2026	61.15	61.20	60.36	60.43	60.43	-1.06%	279,573
Apr 28, 2026	61.26	61.30	60.74	61.08	61.08	-0.34%	238,674
Apr 27, 2026	61.28	61.49	60.91	61.29	61.29	0.25%	181,997
Apr 24, 2026	61.24	61.35	60.89	61.14	61.14	-0.11%	191,544
Apr 23, 2026	60.01	61.27	60.01	61.21	61.21	2.82%	1,066,858
Apr 22, 2026	59.96	60.09	59.37	59.53	59.53	0.29%	201,372
Apr 21, 2026	60.13	60.25	59.26	59.36	59.36	-0.87%	163,917
Apr 20, 2026	59.66	60.14	59.49	59.88	59.88	0.25%	172,699
Apr 17, 2026	59.44	59.90	59.12	59.73	59.73	1.03%	275,064
Apr 16, 2026	59.11	59.37	58.79	59.12	59.12	0.05%	360,591
Apr 15, 2026	59.77	59.77	58.97	59.09	59.09	-1.15%	456,682
Apr 14, 2026	59.80	59.90	59.22	59.78	59.78	0.13%	2,692,664
Apr 13, 2026	59.64	59.70	59.20	59.70	59.70	-0.08%	153,883
Apr 10, 2026	59.86	60.11	59.72	59.75	59.75	-0.03%	131,725
Apr 9, 2026	59.06	60.16	59.06	59.77	59.77	0.96%	290,161
Apr 8, 2026	58.90	59.23	58.64	59.20	59.20	2.53%	197,467
Apr 7, 2026	57.49	57.89	57.39	57.74	57.74	0.16%	157,511
Apr 6, 2026	57.65	57.70	57.27	57.65	57.65	-	281,941
Apr 2, 2026	57.25	58.06	57.14	57.65	57.65	-0.07%	163,962
Apr 1, 2026	57.47	58.02	57.43	57.69	57.69	0.86%	242,394