iShares U.S. Power Infrastructure ETF (POWR)
NYSEARCA: POWR · Real-Time Price · USD
26.61
+0.25 (0.95%)
At close: Aug 7, 2026, 4:00 PM EDT
26.77
+0.16 (0.61%)
After-hours: Aug 7, 2026, 8:00 PM EDT
POWR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 26.55 | 26.71 | 26.31 | 26.61 | 26.61 | 0.95% | 303,513 |
| Aug 6, 2026 | 26.52 | 26.77 | 26.34 | 26.36 | 26.36 | -0.60% | 282,234 |
| Aug 5, 2026 | 26.74 | 26.84 | 26.47 | 26.52 | 26.52 | -1.01% | 223,282 |
| Aug 4, 2026 | 26.82 | 26.89 | 26.37 | 26.79 | 26.79 | 0.56% | 311,462 |
| Aug 3, 2026 | 26.21 | 26.65 | 26.02 | 26.64 | 26.64 | 1.56% | 360,244 |
| Jul 31, 2026 | 26.50 | 26.58 | 26.13 | 26.23 | 26.23 | 0.77% | 187,552 |
| Jul 30, 2026 | 26.01 | 26.21 | 25.79 | 26.03 | 26.03 | 2.52% | 226,134 |
| Jul 29, 2026 | 26.10 | 26.10 | 25.39 | 25.39 | 25.39 | -2.27% | 268,241 |
| Jul 28, 2026 | 26.14 | 26.27 | 25.96 | 25.98 | 25.98 | -1.70% | 347,068 |
| Jul 27, 2026 | 26.80 | 26.86 | 26.22 | 26.43 | 26.43 | -1.31% | 196,192 |
| Jul 24, 2026 | 27.07 | 27.12 | 26.67 | 26.78 | 26.78 | -1.03% | 194,395 |
| Jul 23, 2026 | 26.76 | 27.10 | 26.72 | 27.06 | 27.06 | 0.59% | 202,631 |
| Jul 22, 2026 | 26.54 | 26.92 | 26.54 | 26.90 | 26.90 | 1.17% | 250,576 |
| Jul 21, 2026 | 26.64 | 26.77 | 26.49 | 26.59 | 26.59 | 0.53% | 164,077 |
| Jul 20, 2026 | 26.75 | 26.85 | 26.36 | 26.45 | 26.45 | -0.41% | 229,757 |
| Jul 17, 2026 | 26.50 | 26.79 | 26.35 | 26.56 | 26.56 | - | 208,665 |
| Jul 16, 2026 | 26.62 | 26.82 | 26.41 | 26.56 | 26.56 | -1.15% | 256,923 |
| Jul 15, 2026 | 27.17 | 27.25 | 26.62 | 26.87 | 26.87 | -0.74% | 352,576 |
| Jul 14, 2026 | 27.14 | 27.36 | 26.90 | 27.07 | 27.07 | 0.93% | 196,695 |
| Jul 13, 2026 | 26.91 | 27.03 | 26.76 | 26.82 | 26.82 | -0.70% | 239,957 |
| Jul 10, 2026 | 26.96 | 27.05 | 26.82 | 27.01 | 27.01 | 0.19% | 373,910 |
| Jul 9, 2026 | 27.17 | 27.31 | 26.88 | 26.96 | 26.96 | 0.19% | 291,518 |
| Jul 8, 2026 | 26.91 | 27.04 | 26.81 | 26.91 | 26.91 | -0.33% | 356,230 |
| Jul 7, 2026 | 27.20 | 27.27 | 26.84 | 27.00 | 27.00 | -1.42% | 248,908 |
| Jul 6, 2026 | 27.44 | 27.70 | 27.34 | 27.39 | 27.39 | 0.48% | 205,239 |
| Jul 2, 2026 | 27.43 | 27.52 | 26.94 | 27.26 | 27.26 | -0.11% | 135,525 |
| Jul 1, 2026 | 27.78 | 27.84 | 27.28 | 27.29 | 27.29 | -2.40% | 178,282 |
| Jun 30, 2026 | 27.81 | 28.11 | 27.68 | 27.96 | 27.96 | 0.65% | 597,953 |
| Jun 29, 2026 | 27.72 | 27.82 | 27.48 | 27.78 | 27.78 | 0.80% | 228,005 |
| 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 |