Skip to main content
logo
iShares U.S. Power Infrastructure ETF (POWR)
NYSEARCA: POWR · Real-Time Price · USD
25.95
-0.06 (-0.23%)
At close: Aug 27, 2026, 4:00 PM EDT
25.95
0.00 (0.00%)
Pre-market: Aug 28, 2026, 7:37 AM EDT

POWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202626.2026.2425.8025.9525.95-0.23%184,620
Aug 26, 202625.7226.0925.6926.0126.011.29%196,454
Aug 25, 202625.9126.0425.6725.6825.68-0.31%148,821
Aug 24, 202625.7525.8325.5625.7625.76-0.27%347,667
Aug 21, 202626.2926.2925.7925.8325.83-1.34%172,484
Aug 20, 202626.3326.5226.1126.1826.18-1.10%150,707
Aug 19, 202626.7126.7326.2926.4726.47-0.34%133,992
Aug 18, 202626.9527.0726.4926.5626.56-2.05%184,831
Aug 17, 202627.1327.1526.9527.1227.120.02%537,148
Aug 14, 202626.9727.1526.8827.1127.110.82%122,986
Aug 13, 202626.9027.0526.8326.8926.890.04%132,827
Aug 12, 202627.1227.2226.8526.8826.880.07%130,020
Aug 11, 202626.5826.8626.5626.8626.861.47%104,834
Aug 10, 202626.6626.7226.3526.4726.47-0.53%214,986
Aug 7, 202626.5526.7126.3126.6126.610.95%303,513
Aug 6, 202626.5226.7726.3426.3626.36-0.60%282,234
Aug 5, 202626.7426.8426.4726.5226.52-1.01%223,282
Aug 4, 202626.8226.8926.3726.7926.790.56%311,462
Aug 3, 202626.2126.6526.0226.6426.641.56%360,244
Jul 31, 202626.5026.5826.1326.2326.230.77%187,552
Jul 30, 202626.0126.2125.7926.0326.032.52%226,134
Jul 29, 202626.1026.1025.3925.3925.39-2.27%268,241
Jul 28, 202626.1426.2725.9625.9825.98-1.70%347,068
Jul 27, 202626.8026.8626.2226.4326.43-1.31%196,192
Jul 24, 202627.0727.1226.6726.7826.78-1.03%194,395
Jul 23, 202626.7627.1026.7227.0627.060.59%202,631
Jul 22, 202626.5426.9226.5426.9026.901.17%250,576
Jul 21, 202626.6426.7726.4926.5926.590.53%164,077
Jul 20, 202626.7526.8526.3626.4526.45-0.41%229,757
Jul 17, 202626.5026.7926.3526.5626.56-208,665
Jul 16, 202626.6226.8226.4126.5626.56-1.15%256,923
Jul 15, 202627.1727.2526.6226.8726.87-0.74%352,576
Jul 14, 202627.1427.3626.9027.0727.070.93%196,695
Jul 13, 202626.9127.0326.7626.8226.82-0.70%239,957
Jul 10, 202626.9627.0526.8227.0127.010.19%373,910
Jul 9, 202627.1727.3126.8826.9626.960.19%291,518
Jul 8, 202626.9127.0426.8126.9126.91-0.33%356,230
Jul 7, 202627.2027.2726.8427.0027.00-1.42%248,908
Jul 6, 202627.4427.7027.3427.3927.390.48%205,239
Jul 2, 202627.4327.5226.9427.2627.26-0.11%135,525
Jul 1, 202627.7827.8427.2827.2927.29-2.40%178,282
Jun 30, 202627.8128.1127.6827.9627.960.65%597,953
Jun 29, 202627.7227.8227.4827.7827.780.80%228,005
Jun 26, 202627.7427.8727.5527.5627.56-1.54%65,976
Jun 25, 202627.9128.0827.7827.9927.991.52%237,481
Jun 24, 202627.5327.7427.4227.5727.570.25%142,058
Jun 23, 202627.4727.7227.2827.5027.50-1.96%495,026
Jun 22, 202627.7828.1127.7228.0528.051.41%149,998
Jun 18, 202627.6427.8527.4327.6627.661.24%129,092
Jun 17, 202627.3827.6027.1927.3227.32-0.33%111,734