Skip to main content
logo
iShares U.S. Power Infrastructure ETF (POWR)
NYSEARCA: POWR · Real-Time Price · USD
27.22
-0.62 (-2.23%)
At close: Jun 5, 2026, 4:00 PM EDT
27.54
+0.32 (1.18%)
After-hours: Jun 5, 2026, 8:00 PM EDT

POWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202627.6527.7427.1127.2227.22-2.23%126,278
Jun 4, 202627.6327.9427.4527.8427.840.11%106,418
Jun 3, 202627.8328.1227.7727.8127.81-0.11%273,423
Jun 2, 202627.4027.8527.3227.8427.842.13%279,955
Jun 1, 202627.4927.5727.2027.2627.26-1.94%159,173
May 29, 202627.9928.1227.6027.8027.80-0.36%182,031
May 28, 202627.9728.1327.8027.9027.90-0.21%243,592
May 27, 202628.0528.1127.8027.9627.96-0.64%245,996
May 26, 202628.0728.3327.9728.1428.141.41%467,090
May 22, 202627.6027.8327.3527.7527.751.17%350,718
May 21, 202627.2327.5527.2027.4327.430.99%154,533
May 20, 202627.2327.3227.0327.1627.160.56%134,333
May 19, 202626.8227.1726.5927.0127.01-0.04%346,284
May 18, 202627.5627.6026.8127.0227.02-1.71%248,122
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