iShares U.S. Power Infrastructure ETF (POWR)
NYSEARCA: POWR · Real-Time Price · USD
24.71
-0.06 (-0.24%)
Jan 30, 2026, 4:00 PM EST - Market closed
POWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.69 | 24.97 | 24.45 | 24.71 | 24.71 | -0.24% | 40,099 |
| Jan 29, 2026 | 24.90 | 24.90 | 24.52 | 24.77 | 24.77 | 0.36% | 37,151 |
| Jan 28, 2026 | 24.69 | 24.75 | 24.52 | 24.68 | 24.68 | 0.61% | 37,176 |
| Jan 27, 2026 | 24.37 | 24.59 | 24.28 | 24.53 | 24.53 | 0.41% | 35,841 |
| Jan 26, 2026 | 24.27 | 24.43 | 24.18 | 24.43 | 24.43 | 1.16% | 65,488 |
| Jan 23, 2026 | 24.28 | 24.29 | 24.05 | 24.15 | 24.15 | -0.49% | 51,660 |
| Jan 22, 2026 | 24.55 | 24.57 | 24.16 | 24.27 | 24.27 | -0.33% | 198,377 |
| Jan 21, 2026 | 24.18 | 24.40 | 24.08 | 24.35 | 24.35 | 1.29% | 51,291 |
| Jan 20, 2026 | 24.06 | 24.21 | 23.96 | 24.04 | 24.04 | -0.67% | 58,638 |
| Jan 16, 2026 | 24.01 | 24.34 | 24.01 | 24.20 | 24.20 | 0.59% | 58,570 |
| Jan 15, 2026 | 23.92 | 24.14 | 23.92 | 24.06 | 24.06 | 1.13% | 66,901 |
| Jan 14, 2026 | 23.80 | 23.87 | 23.70 | 23.79 | 23.79 | -0.21% | 21,039 |
| Jan 13, 2026 | 23.74 | 23.88 | 23.72 | 23.84 | 23.84 | 0.97% | 33,016 |
| Jan 12, 2026 | 23.34 | 23.67 | 23.34 | 23.61 | 23.61 | 0.68% | 23,217 |
| Jan 9, 2026 | 23.52 | 23.54 | 23.36 | 23.45 | 23.45 | 0.90% | 21,191 |
| Jan 8, 2026 | 23.46 | 23.50 | 23.21 | 23.24 | 23.24 | -0.98% | 28,137 |
| Jan 7, 2026 | 23.96 | 23.96 | 23.40 | 23.47 | 23.47 | -1.97% | 22,042 |
| Jan 6, 2026 | 23.83 | 23.95 | 23.65 | 23.94 | 23.94 | 0.51% | 22,697 |
| Jan 5, 2026 | 24.03 | 24.13 | 23.56 | 23.82 | 23.82 | -0.61% | 24,208 |
| Jan 2, 2026 | 23.65 | 24.02 | 23.65 | 23.97 | 23.97 | 1.85% | 25,873 |
| Dec 31, 2025 | 23.71 | 23.72 | 23.52 | 23.53 | 23.53 | -0.80% | 35,805 |
| Dec 30, 2025 | 23.83 | 23.83 | 23.72 | 23.72 | 23.72 | -0.17% | 11,942 |
| Dec 29, 2025 | 23.70 | 23.87 | 23.70 | 23.76 | 23.76 | - | 15,214 |
| Dec 26, 2025 | 23.82 | 23.82 | 23.67 | 23.76 | 23.76 | -0.13% | 18,047 |
| Dec 24, 2025 | 23.73 | 23.79 | 23.68 | 23.79 | 23.79 | 0.32% | 9,307 |
| Dec 23, 2025 | 23.67 | 23.77 | 23.61 | 23.72 | 23.72 | 0.36% | 17,002 |
| Dec 22, 2025 | 23.59 | 23.70 | 23.48 | 23.63 | 23.63 | 0.68% | 46,112 |
| Dec 19, 2025 | 23.48 | 23.71 | 23.44 | 23.47 | 23.47 | -0.04% | 38,983 |
| Dec 18, 2025 | 23.51 | 23.74 | 23.48 | 23.48 | 23.48 | 1.21% | 35,293 |
| Dec 17, 2025 | 23.69 | 23.71 | 23.18 | 23.20 | 23.20 | -2.04% | 30,787 |
| Dec 16, 2025 | 23.78 | 23.84 | 23.46 | 23.68 | 23.68 | -5.82% | 39,805 |
| Dec 15, 2025 | 25.25 | 25.25 | 25.03 | 25.15 | 23.79 | 0.43% | 13,035 |
| Dec 12, 2025 | 25.71 | 25.71 | 25.00 | 25.04 | 23.69 | -2.40% | 17,988 |
| Dec 11, 2025 | 25.50 | 25.66 | 25.33 | 25.66 | 24.27 | 0.18% | 31,904 |
| Dec 10, 2025 | 25.44 | 25.67 | 25.24 | 25.61 | 24.23 | 1.35% | 26,575 |
| Dec 9, 2025 | 25.24 | 25.50 | 25.24 | 25.27 | 23.91 | -0.20% | 11,206 |
| Dec 8, 2025 | 25.60 | 25.60 | 25.28 | 25.32 | 23.96 | -0.78% | 17,494 |
| Dec 5, 2025 | 25.79 | 25.85 | 25.52 | 25.52 | 24.15 | -0.64% | 15,408 |
| Dec 4, 2025 | 25.58 | 25.79 | 25.58 | 25.68 | 24.30 | 0.45% | 12,194 |
| Dec 3, 2025 | 25.44 | 25.63 | 25.28 | 25.57 | 24.19 | 0.47% | 40,992 |
| Dec 2, 2025 | 25.63 | 25.63 | 25.42 | 25.45 | 24.08 | -0.49% | 29,167 |
| Dec 1, 2025 | 25.92 | 25.92 | 25.58 | 25.58 | 24.20 | -1.94% | 12,144 |
| Nov 28, 2025 | 25.88 | 26.11 | 25.87 | 26.08 | 24.68 | 0.94% | 4,721 |
| Nov 26, 2025 | 25.61 | 25.89 | 25.60 | 25.84 | 24.45 | 1.93% | 22,463 |
| Nov 25, 2025 | 25.35 | 25.41 | 25.00 | 25.35 | 23.98 | 0.06% | 25,128 |
| Nov 24, 2025 | 25.05 | 25.34 | 24.93 | 25.34 | 23.97 | 1.60% | 27,481 |
| Nov 21, 2025 | 24.80 | 25.02 | 24.55 | 24.94 | 23.59 | 0.37% | 57,186 |
| Nov 20, 2025 | 25.75 | 25.93 | 24.84 | 24.84 | 23.51 | -2.09% | 52,459 |
| Nov 19, 2025 | 25.38 | 25.52 | 25.28 | 25.37 | 24.01 | 0.15% | 19,479 |
| Nov 18, 2025 | 25.14 | 25.44 | 25.14 | 25.34 | 23.97 | -0.02% | 9,958 |