iShares U.S. Infrastructure ETF (IFRA)
BATS: IFRA · Real-Time Price · USD
56.58
-0.52 (-0.91%)
At close: Oct 23, 2026, 4:00 PM EDT
56.57
-0.01 (-0.02%)
After-hours: Oct 23, 2026, 8:00 PM EDT
IFRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 56.84 | 56.84 | 56.13 | 56.58 | 56.58 | -0.91% | 177,695 |
| Oct 22, 2026 | 56.69 | 57.10 | 56.45 | 57.10 | 57.10 | 0.18% | 18,111 |
| Oct 21, 2026 | 56.97 | 57.17 | 56.82 | 57.00 | 57.00 | 0.65% | 14,612 |
| Oct 20, 2026 | 56.01 | 56.84 | 56.01 | 56.63 | 56.63 | 0.50% | 16,308 |
| Oct 19, 2026 | 57.20 | 57.27 | 56.34 | 56.35 | 56.35 | -1.05% | 16,699 |
| Oct 16, 2026 | 56.63 | 57.18 | 56.63 | 56.95 | 56.95 | 0.67% | 12,302 |
| Oct 15, 2026 | 56.92 | 56.92 | 55.96 | 56.57 | 56.57 | -0.18% | 23,793 |
| Oct 14, 2026 | 56.85 | 57.07 | 56.33 | 56.67 | 56.67 | -1.00% | 16,161 |
| Oct 13, 2026 | 57.12 | 57.31 | 56.60 | 57.24 | 57.24 | 0.25% | 310,834 |
| Oct 12, 2026 | 57.07 | 57.28 | 56.88 | 57.10 | 57.10 | 0.18% | 55,584 |
| Oct 9, 2026 | 56.79 | 57.15 | 56.67 | 57.00 | 57.00 | 0.53% | 18,903 |
| Oct 8, 2026 | 56.61 | 56.86 | 56.25 | 56.70 | 56.70 | 0.02% | 21,288 |
| Oct 7, 2026 | 57.11 | 57.15 | 56.37 | 56.69 | 56.69 | -1.56% | 38,919 |
| Oct 6, 2026 | 56.84 | 57.65 | 56.84 | 57.59 | 57.59 | 2.02% | 26,007 |
| Oct 5, 2026 | 56.19 | 56.73 | 55.70 | 56.45 | 56.45 | 0.46% | 27,726 |
| Oct 2, 2026 | 55.99 | 56.39 | 55.94 | 56.19 | 56.19 | 1.19% | 28,733 |
| Oct 1, 2026 | 55.01 | 55.54 | 54.55 | 55.53 | 55.53 | 0.91% | 267,881 |
| Sep 30, 2026 | 55.61 | 55.83 | 55.02 | 55.03 | 55.03 | -0.86% | 380,586 |
| Sep 29, 2026 | 55.38 | 55.61 | 55.06 | 55.51 | 55.51 | 0.23% | 23,006 |
| 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 |