iShares U.S. Infrastructure ETF (IFRA)
BATS: IFRA · Real-Time Price · USD
58.39
-0.35 (-0.60%)
At close: Sep 1, 2026, 4:00 PM EDT
58.39
0.00 (0.00%)
After-hours: Sep 1, 2026, 4:15 PM EDT
IFRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 58.59 | 58.90 | 58.09 | 58.13 | - | -1.04% | 176,853 |
| Aug 31, 2026 | 58.92 | 58.92 | 58.50 | 58.74 | 58.74 | -0.78% | 34,099 |
| Aug 28, 2026 | 60.01 | 60.03 | 59.11 | 59.20 | 59.20 | -1.09% | 26,857 |
| Aug 27, 2026 | 60.22 | 60.22 | 59.59 | 59.85 | 59.85 | -0.55% | 19,332 |
| Aug 26, 2026 | 59.63 | 60.36 | 59.63 | 60.18 | 60.18 | 1.04% | 27,417 |
| Aug 25, 2026 | 60.12 | 60.12 | 59.50 | 59.56 | 59.56 | -0.25% | 27,868 |
| Aug 24, 2026 | 59.82 | 59.96 | 59.39 | 59.71 | 59.71 | - | 44,464 |
| Aug 21, 2026 | 60.64 | 60.64 | 59.71 | 59.71 | 59.71 | -0.88% | 1,026,272 |
| Aug 20, 2026 | 60.51 | 60.87 | 60.22 | 60.24 | 60.24 | -0.97% | 495,531 |
| Aug 19, 2026 | 61.50 | 61.71 | 60.68 | 60.83 | 60.83 | -0.49% | 312,383 |
| Aug 18, 2026 | 62.10 | 62.30 | 61.12 | 61.13 | 61.13 | -1.58% | 277,197 |
| Aug 17, 2026 | 61.96 | 62.23 | 61.76 | 62.11 | 62.11 | 0.44% | 4,702,056 |
| Aug 14, 2026 | 61.48 | 61.93 | 61.30 | 61.84 | 61.84 | 0.73% | 151,480 |
| Aug 13, 2026 | 61.40 | 61.65 | 61.32 | 61.39 | 61.39 | 0.07% | 240,878 |
| Aug 12, 2026 | 61.67 | 61.73 | 61.22 | 61.35 | 61.35 | 0.23% | 272,188 |
| Aug 11, 2026 | 60.95 | 61.40 | 60.89 | 61.21 | 61.21 | 0.72% | 243,094 |
| Aug 10, 2026 | 61.27 | 61.32 | 60.70 | 60.77 | 60.77 | -0.59% | 269,602 |
| Aug 7, 2026 | 61.21 | 61.47 | 60.76 | 61.13 | 61.13 | 0.31% | 250,725 |
| Aug 6, 2026 | 61.68 | 61.75 | 60.83 | 60.94 | 60.94 | -0.67% | 227,006 |
| Aug 5, 2026 | 61.81 | 62.00 | 61.19 | 61.35 | 61.35 | -0.47% | 354,958 |
| Aug 4, 2026 | 61.66 | 61.86 | 60.71 | 61.64 | 61.64 | 0.92% | 253,038 |
| Aug 3, 2026 | 60.60 | 61.15 | 60.21 | 61.08 | 61.08 | 0.84% | 648,787 |
| Jul 31, 2026 | 60.85 | 61.02 | 60.39 | 60.57 | 60.57 | - | 194,850 |
| Jul 30, 2026 | 60.67 | 61.21 | 60.04 | 60.57 | 60.57 | 0.98% | 472,722 |
| Jul 29, 2026 | 61.37 | 61.52 | 59.84 | 59.98 | 59.98 | -2.26% | 447,845 |
| Jul 28, 2026 | 62.20 | 62.20 | 61.35 | 61.37 | 61.37 | -0.84% | 249,050 |
| Jul 27, 2026 | 63.00 | 63.00 | 61.62 | 61.89 | 61.89 | -1.28% | 503,152 |
| Jul 24, 2026 | 62.90 | 63.13 | 62.60 | 62.69 | 62.69 | -0.11% | 336,213 |
| Jul 23, 2026 | 62.20 | 62.99 | 62.15 | 62.76 | 62.76 | 1.29% | 391,842 |
| Jul 22, 2026 | 61.23 | 62.05 | 61.23 | 61.96 | 61.96 | 1.39% | 341,111 |
| Jul 21, 2026 | 61.30 | 61.40 | 60.77 | 61.11 | 61.11 | 0.36% | 241,311 |
| Jul 20, 2026 | 61.75 | 61.88 | 60.79 | 60.89 | 60.89 | -0.85% | 196,500 |
| Jul 17, 2026 | 61.51 | 62.11 | 61.28 | 61.41 | 61.41 | -0.71% | 238,126 |
| Jul 16, 2026 | 61.41 | 61.96 | 61.38 | 61.85 | 61.85 | 0.44% | 188,534 |
| 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 |