iShares U.S. Power Infrastructure ETF (POWR)

NYSEARCA: POWR · Real-Time Price · USD

27.56

-0.43 (-1.54%)

At close: Jun 26, 2026, 4:00 PM EDT

27.57

+0.01 (0.04%)

After-hours: Jun 26, 2026, 8:00 PM EDT

POWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.74	27.87	27.55	27.56	27.56	-1.54%	65,976
Jun 25, 2026	27.91	28.08	27.78	27.99	27.99	1.52%	237,481
Jun 24, 2026	27.53	27.74	27.42	27.57	27.57	0.25%	142,058
Jun 23, 2026	27.47	27.72	27.28	27.50	27.50	-1.96%	495,026
Jun 22, 2026	27.78	28.11	27.72	28.05	28.05	1.41%	149,998
Jun 18, 2026	27.64	27.85	27.43	27.66	27.66	1.24%	129,092
Jun 17, 2026	27.38	27.60	27.19	27.32	27.32	-0.33%	111,734
Jun 16, 2026	27.40	27.73	27.30	27.41	27.41	0.22%	147,934
Jun 15, 2026	27.32	27.50	27.21	27.35	27.35	1.14%	205,672
Jun 12, 2026	26.87	27.23	26.84	27.12	27.04	1.54%	139,501
Jun 11, 2026	26.48	26.91	26.48	26.71	26.63	1.87%	238,986
Jun 10, 2026	26.75	26.90	26.22	26.22	26.14	-2.24%	88,758
Jun 9, 2026	27.08	27.14	26.32	26.82	26.74	-0.52%	469,309
Jun 8, 2026	27.43	27.43	26.92	26.96	26.88	-0.96%	137,389
Jun 5, 2026	27.65	27.74	27.11	27.22	27.14	-2.23%	127,679
Jun 4, 2026	27.63	27.94	27.45	27.84	27.76	0.11%	106,418
Jun 3, 2026	27.83	28.12	27.77	27.81	27.73	-0.11%	274,663
Jun 2, 2026	27.40	27.85	27.32	27.84	27.76	2.13%	281,693
Jun 1, 2026	27.49	27.57	27.20	27.26	27.18	-1.94%	159,822
May 29, 2026	27.99	28.12	27.60	27.80	27.72	-0.36%	182,687
May 28, 2026	27.97	28.13	27.80	27.90	27.82	-0.21%	244,071
May 27, 2026	28.05	28.11	27.80	27.96	27.88	-0.64%	247,651
May 26, 2026	28.07	28.33	27.97	28.14	28.06	1.41%	468,880
May 22, 2026	27.60	27.83	27.35	27.75	27.67	1.17%	350,738
May 21, 2026	27.23	27.55	27.20	27.43	27.35	0.99%	157,849
May 20, 2026	27.23	27.32	27.03	27.16	27.08	0.56%	134,502
May 19, 2026	26.82	27.17	26.59	27.01	26.93	-0.04%	346,437
May 18, 2026	27.56	27.60	26.81	27.02	26.94	-1.71%	248,675
May 15, 2026	27.60	27.60	27.35	27.49	27.41	-1.72%	161,378
May 14, 2026	27.64	27.97	27.51	27.97	27.89	1.30%	241,693
May 13, 2026	27.82	27.90	27.44	27.61	27.53	-0.29%	1,643,286
May 12, 2026	27.81	27.81	27.32	27.69	27.61	-0.82%	286,891
May 11, 2026	27.58	28.03	27.46	27.92	27.84	1.79%	264,882
May 8, 2026	27.73	27.79	27.38	27.43	27.35	-0.04%	268,672
May 7, 2026	28.08	28.09	27.38	27.44	27.36	-2.56%	662,882
May 6, 2026	28.35	28.35	27.90	28.16	28.08	-0.21%	227,367
May 5, 2026	28.16	28.44	28.06	28.22	28.14	0.53%	374,434
May 4, 2026	28.05	28.32	27.92	28.07	27.99	0.18%	228,919
May 1, 2026	28.22	28.24	28.01	28.02	27.94	-	213,195
Apr 30, 2026	27.49	28.08	27.39	28.02	27.94	3.47%	273,031
Apr 29, 2026	27.45	27.51	27.05	27.08	27.00	-0.95%	79,213
Apr 28, 2026	27.42	27.47	27.10	27.34	27.26	-0.55%	128,632
Apr 27, 2026	27.61	27.68	27.35	27.49	27.41	0.11%	190,279
Apr 24, 2026	27.56	27.56	27.31	27.46	27.38	-0.25%	195,506
Apr 23, 2026	27.00	27.59	27.00	27.53	27.45	2.46%	239,340
Apr 22, 2026	26.86	27.10	26.80	26.87	26.79	1.51%	162,078
Apr 21, 2026	26.72	26.76	26.38	26.47	26.39	-0.56%	104,481
Apr 20, 2026	26.74	26.80	26.55	26.62	26.54	-0.60%	87,538
Apr 17, 2026	26.60	26.81	26.39	26.78	26.70	0.79%	90,726
Apr 16, 2026	26.53	26.60	26.36	26.57	26.49	0.15%	152,165