Skip to main content
logo
iShares U.S. Power Infrastructure ETF (POWR)
NYSEARCA: POWR · Real-Time Price · USD
27.49
-0.48 (-1.72%)
May 15, 2026, 4:00 PM EDT - Market closed

POWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202627.6027.6027.3527.4927.49-1.72%161,378
May 14, 202627.6427.9727.5127.9727.971.30%241,693
May 13, 202627.8227.9027.4427.6127.61-0.29%1,643,286
May 12, 202627.8127.8127.3227.6927.69-0.82%286,891
May 11, 202627.5828.0327.4627.9227.921.79%264,882
May 8, 202627.7327.7927.3827.4327.43-0.04%268,672
May 7, 202628.0828.0927.3827.4427.44-2.56%662,882
May 6, 202628.3528.3527.9028.1628.16-0.21%227,367
May 5, 202628.1628.4428.0628.2228.220.53%374,434
May 4, 202628.0528.3227.9228.0728.070.18%228,919
May 1, 202628.2228.2428.0128.0228.02-213,195
Apr 30, 202627.4928.0827.3928.0228.023.47%273,031
Apr 29, 202627.4527.5127.0527.0827.08-0.95%79,213
Apr 28, 202627.4227.4727.1027.3427.34-0.55%128,632
Apr 27, 202627.6127.6827.3527.4927.490.11%190,279
Apr 24, 202627.5627.5627.3127.4627.46-0.25%195,506
Apr 23, 202627.0027.5927.0027.5327.532.46%239,340
Apr 22, 202626.8627.1026.8026.8726.871.51%162,078
Apr 21, 202626.7226.7626.3826.4726.47-0.56%104,481
Apr 20, 202626.7426.8026.5526.6226.62-0.60%87,538
Apr 17, 202626.6026.8126.3926.7826.780.79%90,726
Apr 16, 202626.5326.6026.3626.5726.570.15%152,165
Apr 15, 202626.8326.8326.4726.5326.53-1.08%96,963
Apr 14, 202626.8826.8826.5526.8226.820.19%187,128
Apr 13, 202626.9427.0626.6426.7726.77-0.89%100,603
Apr 10, 202626.9427.1826.9227.0127.010.30%54,450
Apr 9, 202626.6727.1226.6726.9326.930.75%105,419
Apr 8, 202626.6226.7626.4926.7326.731.98%67,406
Apr 7, 202626.0626.2426.0126.2126.210.19%38,987
Apr 6, 202626.1426.2326.1026.1626.16-55,490
Apr 2, 202626.0926.4626.0426.1626.16-0.68%59,052
Apr 1, 202626.2526.4926.2526.3426.340.42%88,930
Mar 31, 202625.9526.2325.8226.2326.231.47%69,222
Mar 30, 202626.5326.5325.7325.8525.85-1.30%62,144
Mar 27, 202626.1526.5326.1326.1926.190.23%379,589
Mar 26, 202626.4526.5726.1226.1326.13-2.06%62,054
Mar 25, 202626.6726.8126.5526.6826.680.95%85,539
Mar 24, 202625.8026.5525.8026.4326.431.58%86,156
Mar 23, 202625.9626.2925.9026.0226.021.44%121,898
Mar 20, 202626.4726.5425.5825.6525.65-3.06%52,407
Mar 19, 202626.2226.5526.0326.4626.460.38%58,310
Mar 18, 202626.4926.5626.3126.3626.36-0.26%41,093
Mar 17, 202626.5826.5826.4026.4326.43-0.26%63,580
Mar 16, 202626.5326.6326.3426.5026.431.34%58,073
Mar 13, 202626.3026.4726.1526.1526.080.11%68,214
Mar 12, 202626.0526.3826.0226.1226.05-0.23%57,184
Mar 11, 202626.1526.3126.0026.1826.110.19%89,940
Mar 10, 202626.1026.3826.1026.1326.060.15%69,842
Mar 9, 202625.6126.1925.4126.0926.021.20%134,592
Mar 6, 202625.8126.0225.6925.7825.71-0.96%70,776