iShares U.S. Infrastructure ETF

IFRA
🏛️ usa →
52.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 38.04 38.38 37.97 38.25 0.1M
2021-12-30 38.20 38.33 38.00 38.00 0.1M
2021-12-29 38.00 38.09 37.82 38.07 0.1M
2021-12-28 37.88 38.03 37.78 37.88 0.6M
2021-12-27 37.56 37.86 37.29 37.84 0.1M
2021-12-23 37.42 37.55 37.34 37.45 0.1M
2021-12-22 36.90 37.29 36.82 37.29 0.4M
2021-12-21 36.60 37.03 36.60 36.87 0.3M
2021-12-20 36.26 36.34 35.71 36.30 0.4M
2021-12-17 36.91 37.13 36.59 36.76 0.4M
2021-12-16 37.25 37.54 36.86 37.04 0.1M
2021-12-15 36.69 37.09 36.33 37.05 0.1M
2021-12-14 36.59 37.05 36.53 36.57 0.1M
2021-12-13 37.13 37.15 36.71 36.82 0.1M
2021-12-10 37.41 37.41 37.06 37.29 0.1M
2021-12-09 37.32 37.38 37.09 37.14 0.1M
2021-12-08 37.35 37.62 37.35 37.56 0.2M
2021-12-07 37.30 37.70 37.19 37.34 0.4M
2021-12-06 36.58 37.16 36.50 36.94 0.1M
2021-12-03 36.47 36.47 35.87 36.22 0.2M
2021-12-02 35.55 36.44 35.46 36.28 0.2M
2021-12-01 36.06 36.68 35.42 35.42 0.2M
2021-11-30 36.48 36.50 35.62 35.69 0.4M
2021-11-29 37.11 37.15 36.57 36.80 0.1M
2021-11-26 37.04 37.04 36.29 36.76 0.2M
2021-11-24 37.77 37.88 37.69 37.80 0.1M
2021-11-23 37.80 37.96 37.68 37.93 0.1M
2021-11-22 37.45 38.05 37.45 37.72 0.1M
2021-11-19 37.27 37.49 37.17 37.32 0.1M
2021-11-18 37.52 37.79 37.19 37.44 0.2M
2021-11-17 37.73 37.73 37.37 37.54 0.1M
2021-11-16 37.95 37.95 37.66 37.74 0.3M
2021-11-15 38.02 38.05 37.75 37.90 0.1M
2021-11-12 37.87 37.93 37.75 37.87 0.1M
2021-11-11 37.58 37.81 37.49 37.77 0.1M
2021-11-10 37.46 37.74 37.34 37.46 0.2M
2021-11-09 37.69 37.75 37.46 37.62 0.3M
2021-11-08 37.98 37.99 37.51 37.63 0.4M
2021-11-05 36.96 37.56 36.96 37.50 0.1M
2021-11-04 36.90 37.00 36.52 36.71 0.2M
2021-11-03 36.45 36.87 36.40 36.80 0.1M
2021-11-02 36.72 36.72 36.28 36.50 0.1M
2021-11-01 36.32 36.72 36.19 36.65 0.1M
2021-10-29 36.31 36.45 35.97 36.16 0.2M
2021-10-28 35.88 36.32 35.88 36.30 0.1M
2021-10-27 36.35 36.35 35.73 35.79 0.4M
2021-10-26 36.60 36.69 36.33 36.37 0.5M
2021-10-25 36.30 36.58 36.20 36.54 0.3M
2021-10-22 36.11 36.36 36.09 36.18 0.1M
2021-10-21 36.12 36.15 35.90 36.06 0.1M
2021-10-20 35.80 36.31 35.72 36.19 0.1M
2021-10-19 35.82 35.82 35.60 35.76 0.1M
2021-10-18 35.70 35.79 35.51 35.68 0.1M
2021-10-15 36.01 36.24 35.80 35.83 0.1M
2021-10-14 35.56 35.84 35.48 35.78 0.2M
2021-10-13 35.12 35.29 34.81 35.29 0.1M
2021-10-12 34.97 35.23 34.90 35.08 0.1M
2021-10-11 35.13 35.35 34.93 34.97 0.5M
2021-10-08 35.35 35.37 35.10 35.12 0.1M
2021-10-07 35.10 35.50 35.10 35.26 0.1M
2021-10-06 34.60 34.95 34.22 34.94 0.2M
2021-10-05 34.90 35.08 34.63 34.95 0.1M
2021-10-04 34.58 34.89 34.49 34.79 0.1M
2021-10-01 34.30 34.79 34.05 34.59 0.1M
2021-09-30 34.76 34.76 34.07 34.08 0.1M
2021-09-29 34.57 34.70 34.40 34.59 0.1M
2021-09-28 34.92 34.99 34.42 34.48 0.1M
2021-09-27 34.61 35.22 34.51 34.96 0.1M
2021-09-24 34.44 34.65 34.43 34.50 0.1M
2021-09-23 34.50 35.00 34.48 34.75 0.1M
2021-09-22 34.24 34.66 34.24 34.34 0.1M
2021-09-21 34.48 34.48 33.94 34.03 0.3M
2021-09-20 34.17 34.36 33.83 34.27 0.3M
2021-09-17 35.09 35.13 34.69 34.78 0.1M
2021-09-16 35.49 35.59 35.02 35.17 0.1M
2021-09-15 35.29 35.63 35.16 35.55 0.2M
2021-09-14 35.87 35.87 35.10 35.23 0.1M
2021-09-13 35.88 35.96 35.52 35.75 0.3M
2021-09-10 36.19 36.25 35.65 35.67 0.2M
2021-09-09 36.18 36.37 36.07 36.10 0.1M
2021-09-08 36.21 36.36 36.04 36.32 0.1M
2021-09-07 36.60 36.60 36.17 36.22 0.1M
2021-09-03 36.95 36.95 36.57 36.65 0.1M
2021-09-02 36.75 36.96 36.69 36.93 0.1M
2021-09-01 36.53 36.70 36.22 36.62 0.1M
2021-08-31 36.60 36.60 36.37 36.47 0.4M
2021-08-30 36.75 36.80 36.56 36.59 0.1M
2021-08-27 36.24 36.77 36.21 36.68 0.2M
2021-08-26 36.51 36.51 36.04 36.09 0.1M
2021-08-25 36.42 36.63 36.28 36.47 0.1M
2021-08-24 36.30 36.40 36.17 36.34 0.1M
2021-08-23 36.20 36.25 36.10 36.17 0.1M
2021-08-20 35.68 36.03 35.62 35.99 0.1M
2021-08-19 35.64 35.91 35.45 35.65 0.1M
2021-08-18 36.11 36.35 35.98 35.98 0.1M
2021-08-17 36.42 36.42 35.84 36.28 0.2M
2021-08-16 36.74 36.80 36.29 36.66 0.1M
2021-08-13 37.01 37.01 36.75 36.82 0.2M
2021-08-12 37.02 37.04 36.66 36.89 0.2M
2021-08-11 36.74 36.91 36.40 36.91 0.4M
2021-08-10 36.10 36.52 35.98 36.50 0.3M
2021-08-09 36.03 36.04 35.79 35.98 0.1M
2021-08-06 36.03 36.17 35.92 36.05 0.1M
2021-08-05 35.70 35.82 35.52 35.80 0.2M
2021-08-04 35.97 35.97 35.44 35.50 0.1M
2021-08-03 35.67 36.09 35.42 36.06 0.1M
2021-08-02 36.05 36.39 35.63 35.65 0.1M
2021-07-30 36.00 36.33 35.75 35.80 0.1M
2021-07-29 35.87 36.12 35.75 36.03 0.1M
2021-07-28 35.44 35.76 35.15 35.63 0.1M
2021-07-27 35.12 35.45 34.92 35.45 0.4M
2021-07-26 35.17 35.50 35.15 35.33 0.1M
2021-07-23 34.83 35.15 34.70 35.11 0.1M
2021-07-22 35.09 35.21 34.61 34.74 0.1M
2021-07-21 35.05 35.38 34.98 34.99 0.1M
2021-07-20 34.04 34.94 34.04 34.79 0.1M
2021-07-19 34.37 34.37 33.73 33.99 0.7M
2021-07-16 35.19 35.22 34.79 34.84 0.1M
2021-07-15 34.70 35.13 34.61 35.02 0.3M
2021-07-14 35.31 35.42 34.91 34.98 0.2M
2021-07-13 35.44 35.53 35.09 35.10 0.2M
2021-07-12 35.36 35.63 35.17 35.63 0.2M
2021-07-09 34.98 35.47 34.98 35.44 0.1M
2021-07-08 34.59 35.07 34.50 34.77 0.1M
2021-07-07 35.14 35.23 34.82 35.22 0.1M
2021-07-06 35.53 35.53 34.56 35.01 0.4M
2021-07-02 35.74 35.74 35.38 35.50 0.2M
2021-07-01 35.39 35.71 35.34 35.65 0.1M
2021-06-30 35.13 35.36 35.00 35.30 1.3M
2021-06-29 35.36 35.60 35.05 35.09 0.2M
2021-06-28 35.78 35.78 35.23 35.39 0.2M
2021-06-25 35.75 35.83 35.60 35.67 0.2M
2021-06-24 35.29 35.58 35.03 35.54 0.4M
2021-06-23 35.17 35.25 35.02 35.05 0.1M
2021-06-22 35.21 35.33 35.02 35.21 0.1M
2021-06-21 34.63 35.34 34.59 35.31 0.2M
2021-06-18 35.12 35.25 34.50 34.54 0.4M
2021-06-17 36.16 36.16 35.31 35.52 0.1M
2021-06-16 36.60 36.60 36.00 36.17 0.1M
2021-06-15 36.37 36.58 36.20 36.55 0.4M
2021-06-14 36.81 36.89 36.30 36.36 0.2M
2021-06-11 36.71 36.76 36.55 36.76 0.1M
2021-06-10 36.75 36.95 36.46 36.48 0.1M
2021-06-09 37.00 37.00 36.68 36.78 0.1M
2021-06-08 36.74 36.86 36.42 36.82 0.1M
2021-06-07 36.75 36.77 36.53 36.62 0.1M
2021-06-04 36.71 36.75 36.39 36.56 0.1M
2021-06-03 36.32 36.56 35.97 36.51 0.1M
2021-06-02 36.77 36.80 36.25 36.40 0.4M
2021-06-01 36.30 36.63 36.30 36.63 0.6M
2021-05-28 36.36 36.38 35.98 36.18 0.2M
2021-05-27 36.02 36.37 36.02 36.17 0.2M
2021-05-26 35.60 35.94 35.60 35.94 0.1M
2021-05-25 36.29 36.30 35.61 35.64 0.2M
2021-05-24 36.24 36.28 36.00 36.17 0.3M
2021-05-21 36.00 36.23 35.81 36.04 0.1M
2021-05-20 35.75 35.92 35.54 35.84 0.2M
2021-05-19 35.82 35.83 35.25 35.82 0.4M
2021-05-18 36.53 36.70 36.09 36.15 0.3M
2021-05-17 36.43 36.52 36.15 36.48 0.1M
2021-05-14 36.37 36.55 36.25 36.46 0.1M
2021-05-13 35.38 36.21 35.38 36.12 0.2M
2021-05-12 36.55 36.55 35.35 35.41 0.3M
2021-05-11 36.48 36.64 36.05 36.56 0.2M
2021-05-10 37.07 37.40 36.81 36.85 0.2M
2021-05-07 36.56 36.90 36.33 36.88 0.2M
2021-05-06 36.40 36.50 35.97 36.50 0.2M
2021-05-05 36.63 36.63 35.99 36.21 0.1M
2021-05-04 36.30 36.43 35.94 36.43 0.3M
2021-05-03 36.08 36.40 35.92 36.22 0.1M
2021-04-30 35.92 35.92 35.60 35.76 0.6M
2021-04-29 36.19 36.27 35.73 35.96 0.2M
2021-04-28 35.67 35.86 35.58 35.79 0.4M
2021-04-27 35.96 35.96 35.59 35.69 0.1M
2021-04-26 35.66 35.95 35.65 35.85 0.3M
2021-04-23 35.45 35.81 35.36 35.69 0.2M
2021-04-22 35.64 35.65 35.25 35.27 0.1M
2021-04-21 34.95 35.57 34.94 35.53 0.2M
2021-04-20 35.32 35.46 34.91 35.13 0.3M
2021-04-19 35.64 35.90 35.18 35.40 0.4M
2021-04-16 35.57 35.76 35.45 35.60 0.2M
2021-04-15 35.42 35.44 35.00 35.36 0.2M
2021-04-14 34.90 35.36 34.85 35.20 0.1M
2021-04-13 35.00 35.00 34.56 34.83 0.2M
2021-04-12 34.94 35.04 34.87 35.02 0.2M
2021-04-09 34.93 34.93 34.64 34.89 0.2M
2021-04-08 34.89 34.98 34.45 34.73 0.2M
2021-04-07 35.00 35.14 34.68 34.81 0.4M
2021-04-06 35.15 35.22 34.94 35.01 0.3M
2021-04-05 35.17 35.25 34.96 35.07 0.4M
2021-04-01 34.96 34.99 34.49 34.85 0.6M
2021-03-31 34.77 34.85 34.37 34.64 0.8M
2021-03-30 34.17 34.39 33.97 34.37 0.4M
2021-03-29 34.34 34.62 34.00 34.06 0.4M
2021-03-26 33.94 34.33 33.71 34.33 0.2M
2021-03-25 32.95 33.65 32.67 33.56 0.2M
2021-03-24 33.13 33.71 33.02 33.06 0.2M
2021-03-23 33.63 33.63 32.72 32.89 0.3M
2021-03-22 34.00 34.39 33.44 33.59 0.1M
2021-03-19 34.14 34.44 33.49 34.00 0.2M
2021-03-18 34.48 34.69 33.99 34.07 0.2M
2021-03-17 34.43 34.53 34.19 34.42 0.2M
2021-03-16 34.98 35.02 34.40 34.53 0.4M
2021-03-15 35.09 35.27 34.47 34.94 0.5M
2021-03-12 34.47 34.84 34.45 34.81 0.3M
2021-03-11 34.43 34.54 34.24 34.34 0.2M
2021-03-10 33.65 34.31 33.55 34.27 0.2M
2021-03-09 33.76 33.92 33.30 33.50 0.2M
2021-03-08 33.07 33.65 32.94 33.49 0.3M
2021-03-05 32.10 32.84 31.79 32.78 0.1M
2021-03-04 32.33 32.50 31.43 31.80 0.1M
2021-03-03 32.13 32.57 32.07 32.26 0.1M
2021-03-02 32.61 32.61 32.16 32.20 0.1M
2021-03-01 32.13 32.71 32.13 32.51 0.2M
2021-02-26 32.02 32.17 31.53 31.53 0.3M
2021-02-25 33.00 33.00 32.13 32.16 0.2M
2021-02-24 32.66 32.94 32.41 32.89 0.2M
2021-02-23 32.25 32.46 32.00 32.35 0.1M
2021-02-22 32.05 32.27 31.97 32.19 0.1M
2021-02-19 31.80 32.15 31.61 32.04 0.1M
2021-02-18 31.51 31.84 31.51 31.58 0.1M
2021-02-17 32.12 32.12 31.58 31.87 0.1M
2021-02-16 32.15 32.15 31.82 32.00 0.2M
2021-02-12 31.78 31.85 31.54 31.82 0.1M
2021-02-11 31.85 31.95 31.37 31.73 0.1M
2021-02-10 31.86 31.86 31.51 31.72 0.2M
2021-02-09 31.51 31.71 31.35 31.66 0.3M
2021-02-08 31.37 31.67 31.36 31.65 0.1M
2021-02-05 31.14 31.41 31.14 31.32 0.5M
2021-02-04 30.57 31.07 30.57 31.07 0.1M
2021-02-03 30.71 30.71 30.36 30.61 0.1M
2021-02-02 30.54 30.82 30.28 30.60 0.1M
2021-02-01 30.00 30.32 29.75 30.25 0.1M
2021-01-29 30.16 30.23 29.59 29.71 0.2M
2021-01-28 30.20 30.48 30.10 30.18 0.1M
2021-01-27 30.29 30.34 29.76 29.99 0.6M
2021-01-26 31.21 31.29 30.66 30.68 0.1M
2021-01-25 31.26 31.35 30.82 31.11 0.2M
2021-01-22 30.98 31.20 30.57 31.17 0.2M
2021-01-21 31.51 32.00 30.98 31.05 0.2M
2021-01-20 31.60 31.74 31.17 31.40 0.2M
2021-01-19 31.71 31.71 31.36 31.43 0.3M
2021-01-15 31.52 31.63 30.95 31.36 0.2M
2021-01-14 31.61 31.72 31.40 31.52 0.5M
2021-01-13 31.94 32.08 31.33 31.37 0.3M
2021-01-12 31.28 31.63 31.09 31.61 0.3M
2021-01-11 31.03 31.16 30.96 31.14 0.2M
2021-01-08 31.80 31.95 30.84 31.22 0.4M
2021-01-07 32.02 32.18 31.38 31.44 0.6M
2021-01-06 30.46 31.69 30.32 31.48 0.7M
2021-01-05 29.41 30.08 29.41 29.92 0.1M
2021-01-04 30.29 30.29 29.25 29.45 0.0M