iShares U.S. Infrastructure ETF (IFRA) Historical Stock Data
46.22 ↓0.07 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IFRA is down -0.33% a day on average. There have been 9 days where iShares U.S. Infrastructure ETF closed green and 21 days where IFRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 46.66 | 46.22 | ↓$0.44 (-0.94%) | 46.02 | 46.78 | 204.70K |
| 2024-12-31 | 46.37 | 46.29 | ↓$0.08 (-0.17%) | 46.06 | 46.54 | 250.59K |
| 2024-12-30 | 46.02 | 46.18 | ↑$0.16 (0.35%) | 45.68 | 46.34 | 234.09K |
| 2024-12-27 | 46.75 | 46.39 | ↓$0.36 (-0.77%) | 46.08 | 46.81 | 184.61K |
| 2024-12-26 | 46.56 | 46.82 | ↑$0.26 (0.56%) | 46.40 | 46.84 | 165.54K |
| 2024-12-24 | 46.52 | 46.73 | ↑$0.21 (0.45%) | 46.34 | 46.73 | 211.60K |
| 2024-12-23 | 46.17 | 46.46 | ↑$0.29 (0.63%) | 45.96 | 46.48 | 310.87K |
| 2024-12-20 | 45.82 | 46.32 | ↑$0.50 (1.09%) | 45.59 | 46.69 | 853.74K |
| 2024-12-19 | 46.30 | 45.94 | ↓$0.36 (-0.78%) | 45.94 | 46.66 | 282.65K |
| 2024-12-18 | 47.89 | 46.05 | ↓$1.84 (-3.84%) | 45.95 | 47.97 | 278.95K |
| 2024-12-17 | 47.88 | 47.71 | ↓$0.17 (-0.36%) | 47.57 | 48.01 | 259.85K |
| 2024-12-16 | 48.77 | 48.48 | ↓$0.29 (-0.59%) | 48.43 | 48.88 | 177.05K |
| 2024-12-13 | 48.95 | 48.74 | ↓$0.21 (-0.43%) | 48.59 | 49.11 | 174.13K |
| 2024-12-12 | 49.51 | 49.08 | ↓$0.43 (-0.87%) | 49.05 | 49.55 | 187.75K |
| 2024-12-11 | 49.81 | 49.54 | ↓$0.27 (-0.54%) | 49.45 | 49.81 | 223.83K |
| 2024-12-10 | 49.85 | 49.46 | ↓$0.39 (-0.78%) | 49.18 | 49.85 | 203.90K |
| 2024-12-09 | 50.49 | 49.82 | ↓$0.67 (-1.33%) | 49.79 | 50.54 | 210.02K |
| 2024-12-06 | 50.83 | 50.27 | ↓$0.56 (-1.10%) | 50.09 | 50.83 | 223.89K |
| 2024-12-05 | 50.90 | 50.69 | ↓$0.21 (-0.41%) | 50.58 | 50.92 | 143.58K |
| 2024-12-04 | 51.03 | 50.82 | ↓$0.21 (-0.41%) | 50.54 | 51.06 | 164.87K |
| 2024-12-03 | 51.22 | 50.96 | ↓$0.26 (-0.51%) | 50.86 | 51.50 | 167.19K |
| 2024-12-02 | 51.64 | 51.20 | ↓$0.44 (-0.85%) | 51.03 | 51.64 | 177.73K |
| 2024-11-29 | 51.69 | 51.60 | ↓$0.09 (-0.17%) | 51.56 | 51.87 | 204.49K |
| 2024-11-27 | 51.87 | 51.48 | ↓$0.39 (-0.75%) | 51.38 | 51.99 | 291.05K |
| 2024-11-26 | 51.79 | 51.60 | ↓$0.19 (-0.37%) | 51.25 | 51.79 | 264.54K |
| 2024-11-25 | 51.68 | 51.71 | ↑$0.03 (0.06%) | 51.53 | 51.95 | 266.66K |
| 2024-11-22 | 51.00 | 51.22 | ↑$0.22 (0.43%) | 51.00 | 51.28 | 358.35K |
| 2024-11-21 | 50.18 | 50.87 | ↑$0.69 (1.38%) | 50.01 | 50.95 | 321.92K |
| 2024-11-20 | 50.06 | 49.97 | ↓$0.09 (-0.18%) | 49.63 | 50.09 | 231.11K |
| 2024-11-19 | 49.31 | 49.96 | ↑$0.65 (1.32%) | 49.23 | 49.96 | 432.60K |
Create an account or log in to view more rows.
$IFRA love this stock!!!!
$IFRA looks good
$IFRA hold
$IFRA don’t be boring today beast
$IFRA holy fuck
$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