Skip to main content
logo
iShares U.S. Power Infrastructure ETF (POWR)
NYSEARCA: POWR · Real-Time Price · USD
24.81
+0.31 (1.27%)
At close: Sep 17, 2026, 4:00 PM EDT
24.81
0.00 (0.00%)
After-hours: Sep 17, 2026, 8:00 PM EDT

POWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202624.9124.9924.6624.8124.811.27%162,138
Sep 16, 202624.7324.7424.3124.5024.50-0.20%252,876
Sep 15, 202624.9024.9024.5424.5524.55-0.84%275,333
Sep 14, 202625.1925.1924.8124.8424.76-3.12%316,554
Sep 11, 202625.7225.7625.5825.6425.550.71%115,785
Sep 10, 202625.5925.6725.3925.4625.37-0.97%223,646
Sep 9, 202626.0726.1825.6625.7125.62-1.61%221,011
Sep 8, 202625.8326.2525.8326.1326.041.44%173,916
Sep 4, 202625.6125.7825.6025.7625.670.66%217,485
Sep 3, 202625.5025.6925.3225.5925.500.79%160,794
Sep 2, 202625.2625.4024.9625.3925.300.44%194,316
Sep 1, 202625.1825.2825.0125.2825.200.16%242,366
Aug 31, 202625.2925.3025.1025.2425.16-0.79%277,839
Aug 28, 202626.0026.0025.3925.4425.35-1.97%140,572
Aug 27, 202626.2026.2425.8025.9525.86-0.23%184,875
Aug 26, 202625.7226.0925.6926.0125.921.29%196,949
Aug 25, 202625.9126.0425.6725.6825.59-0.31%148,967
Aug 24, 202625.7525.8325.5625.7625.67-0.27%347,902
Aug 21, 202626.2926.2925.7925.8325.74-1.34%172,767
Aug 20, 202626.3326.5226.1126.1826.09-1.10%151,229
Aug 19, 202626.7126.7326.2926.4726.38-0.34%134,021
Aug 18, 202626.9527.0726.4926.5626.47-2.05%184,835
Aug 17, 202627.1327.1526.9527.1227.020.02%537,350
Aug 14, 202626.9727.1526.8827.1127.020.82%123,055
Aug 13, 202626.9027.0526.8326.8926.800.04%133,332
Aug 12, 202627.1227.2226.8526.8826.790.07%130,185
Aug 11, 202626.5826.8626.5626.8626.771.47%104,907
Aug 10, 202626.6626.7226.3526.4726.38-0.53%215,353
Aug 7, 202626.5526.7126.3126.6126.520.95%303,795
Aug 6, 202626.5226.7726.3426.3626.27-0.60%282,235
Aug 5, 202626.7426.8426.4726.5226.43-1.01%223,309
Aug 4, 202626.8226.8926.3726.7926.700.56%311,673
Aug 3, 202626.2126.6526.0226.6426.551.56%360,787
Jul 31, 202626.5026.5826.1326.2326.140.77%190,116
Jul 30, 202626.0126.2125.7926.0325.942.52%226,298
Jul 29, 202626.1026.1025.3925.3925.30-2.27%268,672
Jul 28, 202626.1426.2725.9625.9825.89-1.70%347,349
Jul 27, 202626.8026.8626.2226.4326.34-1.31%196,794
Jul 24, 202627.0727.1226.6726.7826.69-1.03%194,422
Jul 23, 202626.7627.1026.7227.0626.970.59%203,328
Jul 22, 202626.5426.9226.5426.9026.811.17%250,669
Jul 21, 202626.6426.7726.4926.5926.500.53%164,713
Jul 20, 202626.7526.8526.3626.4526.36-0.41%229,921
Jul 17, 202626.5026.7926.3526.5626.47-209,270
Jul 16, 202626.6226.8226.4126.5626.47-1.15%258,141
Jul 15, 202627.1727.2526.6226.8726.78-0.74%352,679
Jul 14, 202627.1427.3626.9027.0726.980.93%196,784
Jul 13, 202626.9127.0326.7626.8226.73-0.70%239,993
Jul 10, 202626.9627.0526.8227.0126.920.19%374,443
Jul 9, 202627.1727.3126.8826.9626.870.19%291,559