Skip to main content
logo
iShares U.S. Power Infrastructure ETF (POWR)
NYSEARCA: POWR · Real-Time Price · USD
25.05
-0.03 (-0.12%)
At close: Oct 28, 2026, 4:00 PM EDT
24.87
-0.18 (-0.72%)
Pre-market: Oct 29, 2026, 4:29 AM EDT

POWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202625.1725.1724.7925.0525.05-0.12%213,073
Oct 27, 202624.8125.0824.7325.0825.081.79%170,929
Oct 26, 202624.4424.7624.4424.6424.640.78%348,167
Oct 23, 202624.3724.5824.2224.4524.45-0.33%165,835
Oct 22, 202624.6724.6724.2424.5324.53-1.57%171,108
Oct 21, 202624.9225.0124.8024.9224.921.10%87,325
Oct 20, 202624.5924.8224.4824.6524.650.04%122,640
Oct 19, 202625.1325.2324.6224.6424.64-1.32%146,704
Oct 16, 202624.9425.1224.8024.9724.970.36%91,071
Oct 15, 202624.9025.0124.4824.8824.88-0.88%299,253
Oct 14, 202625.4825.5924.9625.1025.10-2.26%243,154
Oct 13, 202625.4125.7125.2825.6825.680.75%115,107
Oct 12, 202625.4925.6025.3525.4925.490.08%141,484
Oct 9, 202625.3225.5225.2125.4725.470.83%163,323
Oct 8, 202625.3325.4625.0525.2625.26-0.63%160,845
Oct 7, 202625.4125.5025.1125.4225.42-0.97%99,756
Oct 6, 202625.1325.6825.1025.6725.673.18%219,411
Oct 5, 202624.7825.0424.5024.8824.880.53%173,455
Oct 2, 202624.7424.9424.6724.7524.750.77%243,740
Oct 1, 202624.2024.5623.9924.5624.561.57%247,697
Sep 30, 202624.5124.5124.1824.1824.18-0.94%179,067
Sep 29, 202624.2524.4224.1724.4124.410.91%580,391
Sep 28, 202624.3824.4124.0924.1924.19-1.06%215,472
Sep 25, 202624.4324.5124.2824.4524.450.25%227,883
Sep 24, 202624.4424.4924.2824.3924.39-0.85%158,758
Sep 23, 202624.8224.8424.5424.6024.60-1.20%219,761
Sep 22, 202624.7825.0124.6824.9024.900.40%142,449
Sep 21, 202624.8424.8924.5924.8024.800.28%180,602
Sep 18, 202624.7824.8124.5924.7324.73-0.32%98,312
Sep 17, 202624.9124.9924.6624.8124.811.27%162,138
Sep 16, 202624.7324.7424.3124.5024.50-0.20%252,876
Sep 15, 202624.9024.9024.5424.5524.55-0.84%275,333
Sep 14, 202625.1925.1924.8124.8424.76-3.12%316,554
Sep 11, 202625.7225.7625.5825.6425.550.71%115,785
Sep 10, 202625.5925.6725.3925.4625.37-0.97%223,646
Sep 9, 202626.0726.1825.6625.7125.62-1.61%221,011
Sep 8, 202625.8326.2525.8326.1326.041.44%173,916
Sep 4, 202625.6125.7825.6025.7625.670.66%217,485
Sep 3, 202625.5025.6925.3225.5925.500.79%160,794
Sep 2, 202625.2625.4024.9625.3925.300.44%194,316
Sep 1, 202625.1825.2825.0125.2825.200.16%242,366
Aug 31, 202625.2925.3025.1025.2425.16-0.79%277,839
Aug 28, 202626.0026.0025.3925.4425.35-1.97%140,572
Aug 27, 202626.2026.2425.8025.9525.86-0.23%184,875
Aug 26, 202625.7226.0925.6926.0125.921.29%196,949
Aug 25, 202625.9126.0425.6725.6825.59-0.31%148,967
Aug 24, 202625.7525.8325.5625.7625.67-0.27%347,902
Aug 21, 202626.2926.2925.7925.8325.74-1.34%172,767
Aug 20, 202626.3326.5226.1126.1826.09-1.10%151,229
Aug 19, 202626.7126.7326.2926.4726.38-0.34%134,021