iShares U.S. Power Infrastructure ETF (POWR)
NYSEARCA: POWR · Real-Time Price · USD
26.16
-0.18 (-0.68%)
Apr 2, 2026, 4:00 PM EDT - Market closed
POWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 26.09 | 26.46 | 26.04 | 26.16 | 26.16 | -0.68% | 59,051 |
| Apr 1, 2026 | 26.25 | 26.49 | 26.25 | 26.34 | 26.34 | 0.42% | 88,929 |
| Mar 31, 2026 | 25.95 | 26.23 | 25.82 | 26.23 | 26.23 | 1.47% | 68,711 |
| Mar 30, 2026 | 26.53 | 26.53 | 25.73 | 25.85 | 25.85 | -1.30% | 62,144 |
| Mar 27, 2026 | 26.15 | 26.53 | 26.13 | 26.19 | 26.19 | 0.23% | 379,589 |
| Mar 26, 2026 | 26.45 | 26.57 | 26.12 | 26.13 | 26.13 | -2.06% | 62,053 |
| Mar 25, 2026 | 26.67 | 26.81 | 26.55 | 26.68 | 26.68 | 0.95% | 85,009 |
| Mar 24, 2026 | 25.80 | 26.55 | 25.80 | 26.43 | 26.43 | 1.58% | 86,124 |
| Mar 23, 2026 | 25.96 | 26.29 | 25.90 | 26.02 | 26.02 | 1.44% | 121,893 |
| Mar 20, 2026 | 26.47 | 26.54 | 25.58 | 25.65 | 25.65 | -3.06% | 51,297 |
| Mar 19, 2026 | 26.22 | 26.55 | 26.03 | 26.46 | 26.46 | 0.38% | 58,304 |
| Mar 18, 2026 | 26.49 | 26.56 | 26.31 | 26.36 | 26.36 | -0.26% | 41,093 |
| Mar 17, 2026 | 26.58 | 26.58 | 26.40 | 26.43 | 26.43 | -0.26% | 63,580 |
| Mar 16, 2026 | 26.53 | 26.63 | 26.34 | 26.50 | 26.42 | 1.34% | 58,073 |
| Mar 13, 2026 | 26.30 | 26.47 | 26.15 | 26.15 | 26.08 | 0.11% | 68,214 |
| Mar 12, 2026 | 26.05 | 26.38 | 26.02 | 26.12 | 26.05 | -0.23% | 57,184 |
| Mar 11, 2026 | 26.15 | 26.31 | 26.00 | 26.18 | 26.11 | 0.19% | 89,940 |
| Mar 10, 2026 | 26.10 | 26.38 | 26.10 | 26.13 | 26.06 | 0.15% | 69,842 |
| Mar 9, 2026 | 25.61 | 26.19 | 25.41 | 26.09 | 26.02 | 1.20% | 134,592 |
| Mar 6, 2026 | 25.81 | 26.02 | 25.69 | 25.78 | 25.71 | -0.96% | 70,776 |
| Mar 5, 2026 | 26.23 | 26.24 | 25.78 | 26.03 | 25.96 | -1.48% | 125,602 |
| Mar 4, 2026 | 26.37 | 26.48 | 26.10 | 26.42 | 26.35 | 0.65% | 189,272 |
| Mar 3, 2026 | 26.23 | 26.43 | 25.80 | 26.25 | 26.18 | -1.80% | 137,389 |
| Mar 2, 2026 | 26.56 | 26.83 | 26.45 | 26.73 | 26.65 | 0.04% | 110,603 |
| Feb 27, 2026 | 26.50 | 26.72 | 26.35 | 26.72 | 26.64 | 0.34% | 99,348 |
| Feb 26, 2026 | 26.86 | 26.86 | 26.27 | 26.63 | 26.55 | -0.71% | 82,140 |
| Feb 25, 2026 | 26.91 | 26.91 | 26.51 | 26.82 | 26.74 | -0.11% | 173,484 |
| Feb 24, 2026 | 26.39 | 26.87 | 26.25 | 26.85 | 26.77 | 2.01% | 112,958 |
| Feb 23, 2026 | 26.51 | 26.67 | 26.23 | 26.32 | 26.25 | -0.68% | 85,265 |
| Feb 20, 2026 | 26.36 | 26.58 | 26.28 | 26.50 | 26.42 | 0.49% | 86,177 |
| Feb 19, 2026 | 26.18 | 26.38 | 26.14 | 26.37 | 26.30 | 0.88% | 70,142 |
| Feb 18, 2026 | 26.34 | 26.37 | 25.94 | 26.14 | 26.07 | -0.57% | 87,045 |
| Feb 17, 2026 | 26.34 | 26.39 | 26.13 | 26.29 | 26.22 | -0.11% | 94,766 |
| Feb 13, 2026 | 25.79 | 26.39 | 25.68 | 26.32 | 26.25 | 1.98% | 103,526 |
| Feb 12, 2026 | 26.00 | 26.22 | 25.71 | 25.81 | 25.74 | -0.15% | 192,329 |
| Feb 11, 2026 | 25.69 | 25.85 | 25.49 | 25.85 | 25.78 | 2.05% | 54,503 |
| Feb 10, 2026 | 25.33 | 25.46 | 25.20 | 25.33 | 25.26 | 0.28% | 24,186 |
| Feb 9, 2026 | 25.09 | 25.34 | 25.00 | 25.26 | 25.19 | 0.40% | 28,618 |
| Feb 6, 2026 | 25.00 | 25.18 | 24.94 | 25.16 | 25.09 | 1.99% | 32,454 |
| Feb 5, 2026 | 24.61 | 24.73 | 24.51 | 24.67 | 24.60 | -0.44% | 87,897 |
| Feb 4, 2026 | 25.18 | 25.18 | 24.51 | 24.78 | 24.71 | -0.68% | 38,184 |
| Feb 3, 2026 | 24.51 | 25.03 | 24.51 | 24.95 | 24.88 | 1.88% | 34,169 |
| Feb 2, 2026 | 24.59 | 24.65 | 24.43 | 24.49 | 24.42 | -0.89% | 41,403 |
| Jan 30, 2026 | 24.69 | 24.97 | 24.45 | 24.71 | 24.64 | -0.24% | 41,099 |
| Jan 29, 2026 | 24.90 | 24.90 | 24.52 | 24.77 | 24.70 | 0.36% | 37,156 |
| Jan 28, 2026 | 24.69 | 24.75 | 24.52 | 24.68 | 24.61 | 0.61% | 37,240 |
| Jan 27, 2026 | 24.37 | 24.59 | 24.28 | 24.53 | 24.46 | 0.41% | 35,841 |
| Jan 26, 2026 | 24.27 | 24.43 | 24.18 | 24.43 | 24.36 | 1.16% | 65,488 |
| Jan 23, 2026 | 24.28 | 24.29 | 24.05 | 24.15 | 24.08 | -0.49% | 51,677 |
| Jan 22, 2026 | 24.55 | 24.57 | 24.16 | 24.27 | 24.20 | -0.33% | 198,516 |