iShares U.S. Infrastructure ETF (IFRA) Historical Stock Data
41.37 ↑0.12 (0.29%)
As of April 18, 2024, 2:21pm EST.
Historical Data
In the past 30 trading days, IFRA is down -0.06% a day on average. There have been 11 days where iShares U.S. Infrastructure ETF closed green and 19 days where IFRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 41.42 | 41.37 | ↓$0.05 (-0.12%) | 41.23 | 41.68 | 238.49K |
| 2024-04-17 | 41.50 | 41.25 | ↓$0.25 (-0.60%) | 41.05 | 41.58 | 136.74K |
| 2024-04-16 | 41.43 | 41.23 | ↓$0.20 (-0.49%) | 40.93 | 41.45 | 173.58K |
| 2024-04-15 | 42.25 | 41.64 | ↓$0.61 (-1.45%) | 41.49 | 42.42 | 164.26K |
| 2024-04-12 | 42.43 | 42.01 | ↓$0.42 (-0.99%) | 41.83 | 42.61 | 146.02K |
| 2024-04-11 | 42.59 | 42.45 | ↓$0.14 (-0.33%) | 42.11 | 42.59 | 222.58K |
| 2024-04-10 | 42.52 | 42.35 | ↓$0.17 (-0.40%) | 42.18 | 42.73 | 210.45K |
| 2024-04-09 | 43.31 | 43.30 | ↓$0.01 (-0.02%) | 43.00 | 43.55 | 133.78K |
| 2024-04-08 | 43.34 | 43.28 | ↓$0.06 (-0.14%) | 43.12 | 43.42 | 163.68K |
| 2024-04-05 | 42.84 | 43.10 | ↑$0.26 (0.61%) | 42.75 | 43.19 | 172.56K |
| 2024-04-04 | 43.44 | 42.89 | ↓$0.55 (-1.27%) | 42.74 | 43.59 | 177.10K |
| 2024-04-03 | 42.86 | 43.19 | ↑$0.33 (0.77%) | 42.85 | 43.26 | 219.29K |
| 2024-04-02 | 42.94 | 42.90 | ↓$0.04 (-0.09%) | 42.70 | 42.99 | 277.12K |
| 2024-04-01 | 43.38 | 43.11 | ↓$0.27 (-0.62%) | 43.01 | 43.40 | 180.83K |
| 2024-03-28 | 43.16 | 43.36 | ↑$0.20 (0.46%) | 43.10 | 43.44 | 185.62K |
| 2024-03-27 | 42.47 | 43.09 | ↑$0.62 (1.46%) | 42.43 | 43.09 | 177.53K |
| 2024-03-26 | 42.52 | 42.18 | ↓$0.34 (-0.80%) | 42.18 | 42.54 | 233.38K |
| 2024-03-25 | 42.48 | 42.40 | ↓$0.08 (-0.19%) | 42.37 | 42.68 | 317.34K |
| 2024-03-22 | 42.62 | 42.37 | ↓$0.25 (-0.59%) | 42.35 | 42.70 | 165.05K |
| 2024-03-21 | 42.46 | 42.55 | ↑$0.09 (0.21%) | 42.30 | 42.69 | 274.16K |
| 2024-03-20 | 41.71 | 42.30 | ↑$0.59 (1.41%) | 41.67 | 42.47 | 214.20K |
| 2024-03-19 | 41.40 | 41.79 | ↑$0.39 (0.94%) | 41.40 | 41.84 | 213.18K |
| 2024-03-18 | 41.63 | 41.46 | ↓$0.17 (-0.41%) | 41.40 | 41.66 | 260.71K |
| 2024-03-15 | 40.99 | 41.53 | ↑$0.54 (1.32%) | 40.99 | 41.57 | 345.52K |
| 2024-03-14 | 41.52 | 41.20 | ↓$0.32 (-0.77%) | 40.89 | 41.59 | 2.56M |
| 2024-03-13 | 41.63 | 41.74 | ↑$0.11 (0.26%) | 41.63 | 41.99 | 136.10K |
| 2024-03-12 | 41.74 | 41.60 | ↓$0.14 (-0.34%) | 41.37 | 41.75 | 237.93K |
| 2024-03-11 | 41.71 | 41.76 | ↑$0.05 (0.11%) | 41.44 | 41.91 | 169.72K |
| 2024-03-08 | 41.97 | 41.86 | ↓$0.11 (-0.26%) | 41.74 | 42.11 | 151.78K |
| 2024-03-07 | 41.62 | 41.80 | ↑$0.18 (0.43%) | 41.62 | 41.86 | 185.03K |
Create an account or log in to view more rows.
$IFRA I don't know shit
but I know I'm holdin till I at least triple up
$IFRA buying a share monday LFG
$IFRA let’s buy NOW!!!
$IFRA PT?
$IFRA rip and dip today bulls
$IFRA is being added
$IFRA Holding
$IFRA whats the news????
$IFRA keep it going
$IFRA gap it slap it ask it !