iShares U.S. Infrastructure ETF (IFRA) Historical Stock Data
39.50 ↓0.30 (-0.75%)
As of February 3, 2023, 3:32pm EST.
Historical Data
In the past 30 trading days, IFRA is up 0.30% a day on average. There have been 19 days where iShares U.S. Infrastructure ETF closed green and 11 days where IFRA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-02-03 | 39.52 | 39.50 | ↓$0.02 (-0.05%) | 39.34 | 39.66 | 186.13K |
2023-02-02 | 39.57 | 39.80 | ↑$0.23 (0.58%) | 39.40 | 39.90 | 225.50K |
2023-02-01 | 38.78 | 39.39 | ↑$0.61 (1.57%) | 38.68 | 39.69 | 198.91K |
2023-01-31 | 38.22 | 38.92 | ↑$0.70 (1.83%) | 38.14 | 38.97 | 216.30K |
2023-01-30 | 38.25 | 38.13 | ↓$0.12 (-0.31%) | 38.13 | 38.61 | 185.20K |
2023-01-27 | 38.32 | 38.50 | ↑$0.18 (0.47%) | 38.27 | 38.67 | 123.39K |
2023-01-26 | 38.34 | 38.42 | ↑$0.08 (0.21%) | 38.00 | 38.42 | 152.95K |
2023-01-25 | 37.69 | 38.17 | ↑$0.48 (1.27%) | 37.59 | 38.17 | 274.96K |
2023-01-24 | 37.75 | 37.98 | ↑$0.23 (0.61%) | 37.49 | 38.16 | 561.73K |
2023-01-23 | 37.71 | 37.89 | ↑$0.18 (0.48%) | 37.56 | 38.12 | 173.07K |
2023-01-20 | 37.20 | 37.70 | ↑$0.50 (1.33%) | 36.96 | 37.70 | 198.21K |
2023-01-19 | 37.34 | 37.20 | ↓$0.14 (-0.37%) | 37.03 | 37.49 | 168.42K |
2023-01-18 | 38.31 | 37.57 | ↓$0.74 (-1.93%) | 37.57 | 38.48 | 204.49K |
2023-01-17 | 38.41 | 38.20 | ↓$0.21 (-0.55%) | 38.13 | 38.62 | 157.36K |
2023-01-13 | 38.10 | 38.43 | ↑$0.33 (0.87%) | 38.00 | 38.50 | 265.49K |
2023-01-12 | 38.28 | 38.33 | ↑$0.05 (0.13%) | 38.04 | 38.42 | 189.78K |
2023-01-11 | 37.71 | 38.11 | ↑$0.40 (1.06%) | 37.71 | 38.12 | 675.84K |
2023-01-10 | 37.11 | 37.59 | ↑$0.48 (1.29%) | 36.96 | 37.61 | 95.23K |
2023-01-09 | 37.40 | 37.21 | ↓$0.20 (-0.52%) | 37.16 | 37.67 | 100.78K |
2023-01-06 | 36.57 | 37.12 | ↑$0.55 (1.50%) | 36.55 | 37.23 | 173.55K |
2023-01-05 | 36.47 | 36.24 | ↓$0.23 (-0.63%) | 36.12 | 36.47 | 114.04K |
2023-01-04 | 36.44 | 36.74 | ↑$0.30 (0.82%) | 36.44 | 36.92 | 140K |
2023-01-03 | 36.55 | 36.24 | ↓$0.31 (-0.85%) | 35.99 | 36.69 | 253.66K |
2022-12-30 | 36.52 | 36.26 | ↓$0.26 (-0.71%) | 36.06 | 36.58 | 151.32K |
2022-12-29 | 36.29 | 36.62 | ↑$0.34 (0.92%) | 36.25 | 36.75 | 256.51K |
2022-12-28 | 36.69 | 36.08 | ↓$0.61 (-1.66%) | 36.08 | 36.90 | 155.28K |
2022-12-27 | 36.60 | 36.67 | ↑$0.07 (0.19%) | 36.40 | 36.73 | 458.13K |
2022-12-23 | 36.09 | 36.55 | ↑$0.46 (1.27%) | 36.08 | 36.56 | 259.11K |
2022-12-22 | 36.41 | 36.18 | ↓$0.23 (-0.63%) | 35.56 | 36.41 | 131.70K |
2022-12-21 | 36.32 | 36.56 | ↑$0.24 (0.66%) | 36.29 | 36.71 | 180.91K |
Create an account or log in to view more rows.
$IFRA Waiting waiting waiting — you know for what !!! Announcement!!!
$IFRA I gave in! Bought more 100 shares
$IFRA Buy the dip.
$IFRA looking good today??
$IFRA run it!
$IFRA my put options are fine
$IFRA the time is near
$IFRA go green today and we gap up tomrrow
$IFRA buying time
added
$IFRA what’s gonna happen now