iShares Environmental Infrastructure and Industrials ETF (EFRA) Historical Stock Data
31.28 ↑0.42 (1.35%)
As of May 3, 2024, 10:44am EST.
Historical Data
In the past 30 trading days, EFRA is down -0.06% a day on average. There have been 21 days where iShares Environmental Infrastructure and Industrials ETF closed green and 9 days where EFRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 31.28 | 31.28 | ↑$0.00 (0.00%) | 31.28 | 31.28 | 174 |
| 2024-05-02 | 30.86 | 30.86 | ↑$0.00 (0.00%) | 30.86 | 30.86 | 1 |
| 2024-05-01 | 30.33 | 30.28 | ↓$0.05 (-0.16%) | 30.28 | 30.33 | 100 |
| 2024-04-30 | 30.50 | 30.14 | ↓$0.36 (-1.17%) | 30.14 | 30.50 | 372 |
| 2024-04-29 | 30.56 | 30.56 | ↑$0.00 (0.00%) | 30.56 | 30.56 | 76 |
| 2024-04-26 | 30.37 | 30.37 | ↑$0.00 (0.00%) | 30.37 | 30.37 | 21 |
| 2024-04-25 | 30.00 | 30.24 | ↑$0.24 (0.82%) | 30.00 | 30.24 | 416 |
| 2024-04-24 | 30.36 | 30.36 | ↑$0.00 (0.00%) | 30.36 | 30.36 | 65 |
| 2024-04-23 | 30.15 | 30.19 | ↑$0.04 (0.13%) | 30.15 | 30.19 | 208 |
| 2024-04-22 | 29.75 | 29.91 | ↑$0.16 (0.52%) | 29.75 | 29.91 | 396 |
| 2024-04-19 | 29.71 | 29.71 | ↑$0.00 (0.00%) | 29.71 | 29.71 | 12 |
| 2024-04-18 | 29.67 | 29.67 | ↑$0.00 (0.00%) | 29.67 | 29.67 | 24 |
| 2024-04-17 | 29.54 | 29.54 | ↑$0.00 (0.00%) | 29.54 | 29.54 | 31 |
| 2024-04-16 | 29.51 | 29.51 | ↑$0.00 (0.00%) | 29.51 | 29.51 | 79 |
| 2024-04-15 | 29.73 | 29.73 | ↑$0.00 (0.00%) | 29.73 | 29.73 | 181 |
| 2024-04-12 | 30.01 | 29.88 | ↓$0.14 (-0.45%) | 29.88 | 30.01 | 557 |
| 2024-04-11 | 30.25 | 30.25 | ↑$0.00 (0.00%) | 30.25 | 30.25 | 13 |
| 2024-04-10 | 30.19 | 30.19 | ↑$0.00 (0.00%) | 30.19 | 30.19 | 112 |
| 2024-04-09 | 30.75 | 30.75 | ↑$0.00 (0.00%) | 30.75 | 30.75 | 1 |
| 2024-04-08 | 30.71 | 30.65 | ↓$0.06 (-0.21%) | 30.65 | 30.71 | 1.73K |
| 2024-04-05 | 30.63 | 30.63 | ↑$0.00 (0.00%) | 30.63 | 30.65 | 2.63K |
| 2024-04-04 | 30.60 | 30.47 | ↓$0.13 (-0.42%) | 30.47 | 30.60 | 855 |
| 2024-04-03 | 30.59 | 30.59 | ↑$0.00 (0.00%) | 30.59 | 30.59 | 244 |
| 2024-04-02 | 30.43 | 30.43 | ↑$0.00 (0.00%) | 30.43 | 30.43 | 7 |
| 2024-04-01 | 31.05 | 30.71 | ↓$0.34 (-1.10%) | 30.71 | 31.05 | 1.14K |
| 2024-03-28 | 30.91 | 30.89 | ↓$0.02 (-0.05%) | 30.89 | 30.93 | 1.01K |
| 2024-03-27 | 30.76 | 30.89 | ↑$0.13 (0.43%) | 30.76 | 30.89 | 189 |
| 2024-03-26 | 30.38 | 30.38 | ↑$0.00 (0.00%) | 30.38 | 30.38 | 5 |
| 2024-03-25 | 30.41 | 30.38 | ↓$0.04 (-0.12%) | 30.38 | 30.41 | 170 |
| 2024-03-22 | 30.51 | 30.48 | ↓$0.03 (-0.09%) | 30.48 | 30.51 | 1.16K |
Create an account or log in to view more rows.
$EFRA trash
$EFRA Algorithms are playing games
$EFRA lets go!!
$EFRA buying time
added
$EFRA when's the offering?
$EFRA come back next earning
$EFRA buy more doomers!!!
$EFRA buy and hodl friends. we may be early
but we are not wrong. very soon.
$EFRA time to run
$EFRA why is this not moving lol