Skip to main content
logo
iShares U.S. Power Infrastructure ETF (POWR)
NYSEARCA: POWR · Real-Time Price · USD
27.46
-0.07 (-0.25%)
Apr 24, 2026, 4:00 PM EDT - Market closed

POWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202627.5627.5627.3127.4627.46-0.25%194,395
Apr 23, 202627.0027.5927.0027.5327.532.46%238,678
Apr 22, 202626.8627.1026.8026.8726.871.51%160,584
Apr 21, 202626.7226.7626.3826.4726.47-0.56%104,377
Apr 20, 202626.7426.8026.5526.6226.62-0.60%87,517
Apr 17, 202626.6026.8126.3926.7826.780.79%90,602
Apr 16, 202626.5326.6026.3626.5726.570.15%152,055
Apr 15, 202626.8326.8326.4726.5326.53-1.08%96,961
Apr 14, 202626.8826.8826.5526.8226.820.19%186,712
Apr 13, 202626.9427.0626.6426.7726.77-0.89%100,589
Apr 10, 202626.9427.1826.9227.0127.010.30%54,397
Apr 9, 202626.6727.1226.6726.9326.930.75%105,404
Apr 8, 202626.6226.7626.4926.7326.731.98%67,396
Apr 7, 202626.0626.2426.0126.2126.210.19%38,893
Apr 6, 202626.1426.2326.1026.1626.16-55,436
Apr 2, 202626.0926.4626.0426.1626.16-0.68%59,051
Apr 1, 202626.2526.4926.2526.3426.340.42%88,929
Mar 31, 202625.9526.2325.8226.2326.231.47%68,711
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%62,053
Mar 25, 202626.6726.8126.5526.6826.680.95%85,009
Mar 24, 202625.8026.5525.8026.4326.431.58%86,124
Mar 23, 202625.9626.2925.9026.0226.021.44%121,893
Mar 20, 202626.4726.5425.5825.6525.65-3.06%51,297
Mar 19, 202626.2226.5526.0326.4626.460.38%58,304
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, 202626.5326.6326.3426.5026.421.34%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
Mar 5, 202626.2326.2425.7826.0325.96-1.48%125,602
Mar 4, 202626.3726.4826.1026.4226.350.65%189,272
Mar 3, 202626.2326.4325.8026.2526.18-1.80%137,389
Mar 2, 202626.5626.8326.4526.7326.650.04%110,603
Feb 27, 202626.5026.7226.3526.7226.640.34%99,348
Feb 26, 202626.8626.8626.2726.6326.55-0.71%82,140
Feb 25, 202626.9126.9126.5126.8226.74-0.11%173,484
Feb 24, 202626.3926.8726.2526.8526.772.01%112,958
Feb 23, 202626.5126.6726.2326.3226.25-0.68%85,265
Feb 20, 202626.3626.5826.2826.5026.420.49%86,177
Feb 19, 202626.1826.3826.1426.3726.300.88%70,142
Feb 18, 202626.3426.3725.9426.1426.07-0.57%87,045
Feb 17, 202626.3426.3926.1326.2926.22-0.11%94,766
Feb 13, 202625.7926.3925.6826.3226.251.98%103,526
Feb 12, 202626.0026.2225.7125.8125.74-0.15%192,329