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
2022-12-30 36.52 36.58 36.06 36.26 0.2M
2022-12-29 36.29 36.76 36.25 36.62 0.3M
2022-12-28 36.69 36.90 36.08 36.08 0.2M
2022-12-27 36.60 36.73 36.40 36.67 0.5M
2022-12-23 36.09 36.56 36.08 36.55 0.3M
2022-12-22 36.41 36.41 35.56 36.18 0.1M
2022-12-21 36.32 36.71 36.29 36.56 0.2M
2022-12-20 35.81 36.24 35.81 36.07 0.2M
2022-12-19 36.16 36.34 35.74 35.92 0.1M
2022-12-16 36.06 36.19 35.76 36.11 0.6M
2022-12-15 37.02 37.02 36.36 36.49 0.2M
2022-12-14 37.60 37.90 37.17 37.42 0.1M
2022-12-13 38.15 38.36 37.36 37.57 0.2M
2022-12-12 37.15 37.52 36.84 37.51 0.2M
2022-12-09 37.29 37.50 36.96 37.01 0.3M
2022-12-08 37.36 37.64 37.27 37.41 0.1M
2022-12-07 37.38 37.60 37.16 37.24 0.2M
2022-12-06 37.44 37.58 37.05 37.34 0.1M
2022-12-05 37.81 37.88 37.31 37.44 0.2M
2022-12-02 37.54 38.23 37.54 38.09 0.1M
2022-12-01 38.07 38.43 37.87 38.00 0.2M
2022-11-30 37.28 38.16 36.97 38.16 0.3M
2022-11-29 37.22 37.48 37.15 37.29 0.2M
2022-11-28 37.60 37.69 37.13 37.28 0.4M
2022-11-25 37.93 38.12 37.83 38.01 0.1M
2022-11-23 37.68 37.85 37.54 37.83 0.2M
2022-11-22 37.37 37.77 37.37 37.77 1.0M
2022-11-21 37.05 37.31 36.85 37.19 0.4M
2022-11-18 37.03 37.17 36.83 37.12 0.2M
2022-11-17 36.59 36.69 36.23 36.69 0.2M
2022-11-16 37.00 37.02 36.79 36.99 0.2M
2022-11-15 37.28 37.39 36.87 37.08 0.2M
2022-11-14 37.18 37.41 36.84 36.86 0.2M
2022-11-11 37.38 37.67 37.10 37.16 0.1M
2022-11-10 36.29 37.16 36.23 37.14 0.2M
2022-11-09 35.89 35.89 35.08 35.18 0.2M
2022-11-08 35.77 36.12 35.57 35.90 0.4M
2022-11-07 35.91 35.91 35.35 35.66 0.2M
2022-11-04 35.41 35.92 35.09 35.73 0.1M
2022-11-03 34.53 35.14 34.35 34.91 0.1M
2022-11-02 35.84 36.05 34.82 34.82 0.4M
2022-11-01 36.00 36.02 35.64 35.83 0.3M
2022-10-31 35.65 35.83 35.44 35.72 0.1M
2022-10-28 35.30 35.79 35.15 35.77 0.2M
2022-10-27 35.00 35.51 35.00 35.12 0.1M
2022-10-26 34.79 35.17 34.56 34.80 0.2M
2022-10-25 33.87 34.68 33.87 34.57 0.2M
2022-10-24 33.83 34.02 33.61 33.96 0.2M
2022-10-21 33.00 33.93 32.90 33.78 0.3M
2022-10-20 33.45 33.68 32.72 32.82 0.3M
2022-10-19 33.69 33.72 33.15 33.45 0.2M
2022-10-18 34.07 34.19 33.58 33.89 0.2M
2022-10-17 33.02 33.48 33.02 33.33 0.1M
2022-10-14 33.49 33.50 32.32 32.43 0.1M
2022-10-13 32.00 33.40 31.72 33.25 0.1M
2022-10-12 33.00 33.00 32.41 32.45 0.1M
2022-10-11 32.67 33.28 32.61 32.91 0.1M
2022-10-10 32.83 33.14 32.78 32.89 0.1M
2022-10-07 33.20 33.39 32.57 32.73 0.5M
2022-10-06 33.91 34.06 33.45 33.54 0.1M
2022-10-05 34.08 34.25 33.60 34.02 0.1M
2022-10-04 33.88 34.51 33.86 34.48 0.2M
2022-10-03 32.71 33.57 32.65 33.45 0.2M
2022-09-30 32.68 32.92 32.15 32.24 0.3M
2022-09-29 33.26 33.26 32.36 32.62 0.2M
2022-09-28 32.98 33.72 32.81 33.49 0.3M
2022-09-27 33.27 33.41 32.55 32.74 0.2M
2022-09-26 33.42 33.70 32.82 32.98 0.6M
2022-09-23 34.34 34.34 33.42 33.81 0.3M
2022-09-22 35.31 35.31 34.72 34.79 0.2M
2022-09-21 35.91 36.22 35.25 35.25 0.1M
2022-09-20 36.02 36.02 35.41 35.71 0.1M
2022-09-19 35.45 36.39 35.34 36.34 0.1M
2022-09-16 35.74 35.87 35.55 35.74 0.1M
2022-09-15 36.34 36.58 35.98 36.11 0.6M
2022-09-14 36.62 36.71 36.27 36.60 0.1M
2022-09-13 37.33 37.38 36.53 36.62 0.2M
2022-09-12 37.79 38.03 37.72 37.88 0.1M
2022-09-09 37.12 37.58 37.12 37.51 0.1M
2022-09-08 36.71 36.98 36.42 36.91 0.1M
2022-09-07 36.04 36.86 36.00 36.84 0.1M
2022-09-06 36.27 36.33 35.92 36.06 0.1M
2022-09-02 36.74 36.96 36.06 36.17 0.2M
2022-09-01 36.28 36.45 35.96 36.40 0.1M
2022-08-31 36.98 36.98 36.53 36.57 0.3M
2022-08-30 37.75 37.75 36.84 36.91 0.2M
2022-08-29 37.48 37.93 37.31 37.70 0.1M
2022-08-26 38.75 38.75 37.73 37.80 0.2M
2022-08-25 38.30 38.69 38.22 38.67 0.1M
2022-08-24 37.90 38.16 37.84 38.10 0.1M
2022-08-23 38.08 38.31 37.88 37.94 0.1M
2022-08-22 38.23 38.28 37.86 37.98 0.2M
2022-08-19 38.85 39.02 38.61 38.66 0.1M
2022-08-18 39.04 39.24 38.95 39.16 0.2M
2022-08-17 39.03 39.08 38.71 38.91 0.2M
2022-08-16 38.89 39.38 38.89 39.24 0.2M
2022-08-15 38.77 39.03 38.52 39.02 0.2M
2022-08-12 38.48 38.97 38.38 38.94 0.1M
2022-08-11 38.31 38.60 38.13 38.25 0.2M
2022-08-10 37.84 38.03 37.66 37.98 0.3M
2022-08-09 37.22 37.35 37.18 37.29 0.4M
2022-08-08 37.26 37.60 37.12 37.26 0.2M
2022-08-05 36.85 37.09 36.72 37.03 0.2M
2022-08-04 36.98 37.25 36.85 37.01 0.3M
2022-08-03 37.04 37.12 36.61 37.04 0.2M
2022-08-02 37.34 37.39 36.92 36.92 0.4M
2022-08-01 37.07 37.44 36.89 37.34 0.3M
2022-07-29 36.95 37.44 36.90 37.34 0.3M
2022-07-28 36.09 36.82 36.09 36.81 0.3M
2022-07-27 35.60 36.01 35.40 35.92 0.2M
2022-07-26 35.37 35.56 35.31 35.47 0.3M
2022-07-25 34.97 35.42 34.89 35.38 0.6M
2022-07-22 35.08 35.20 34.58 34.86 0.8M
2022-07-21 34.91 34.95 34.42 34.93 6.1M
2022-07-20 35.04 35.17 34.71 35.05 0.7M
2022-07-19 34.53 35.01 34.49 34.98 0.2M
2022-07-18 34.42 34.54 34.06 34.14 0.2M
2022-07-15 34.00 34.19 33.59 34.15 0.2M
2022-07-14 33.51 33.76 33.13 33.71 0.2M
2022-07-13 33.63 34.08 33.40 33.91 0.2M
2022-07-12 33.86 34.25 33.72 33.91 0.2M
2022-07-11 33.98 34.10 33.80 34.01 0.2M
2022-07-08 34.27 34.29 33.88 34.13 0.1M
2022-07-07 34.00 34.41 34.00 34.25 0.2M
2022-07-06 33.66 33.94 33.14 33.73 0.2M
2022-07-05 34.12 34.12 33.10 33.69 0.3M
2022-07-01 34.03 34.64 33.90 34.61 0.2M
2022-06-30 33.59 34.21 33.49 34.04 0.2M
2022-06-29 34.40 34.45 33.70 33.96 0.2M
2022-06-28 34.88 35.12 34.28 34.28 0.3M
2022-06-27 34.37 34.74 34.28 34.64 0.2M
2022-06-24 33.49 34.31 33.49 34.28 0.2M
2022-06-23 33.24 33.42 32.95 33.30 0.2M
2022-06-22 32.86 33.42 32.81 33.20 0.3M
2022-06-21 33.24 33.55 33.02 33.35 0.4M
2022-06-17 33.10 33.41 32.52 32.87 0.5M
2022-06-16 33.81 33.82 32.79 33.01 0.5M
2022-06-15 34.59 34.87 33.98 34.42 0.3M
2022-06-14 34.95 34.95 33.97 34.29 0.4M
2022-06-13 35.70 35.82 34.68 34.87 0.3M
2022-06-10 36.80 36.81 36.40 36.54 0.6M
2022-06-09 37.92 37.94 37.27 37.32 0.3M
2022-06-08 38.87 38.87 37.97 38.10 0.5M
2022-06-07 38.33 38.98 38.25 38.96 0.4M
2022-06-06 38.54 38.62 38.35 38.52 0.3M
2022-06-03 38.24 38.35 38.03 38.21 0.3M
2022-06-02 38.05 38.49 37.82 38.45 0.5M
2022-06-01 38.15 38.20 37.42 37.91 0.4M
2022-05-31 38.31 38.31 37.77 37.96 0.4M
2022-05-27 38.01 38.44 37.97 38.42 0.3M
2022-05-26 37.52 37.95 37.52 37.81 0.5M
2022-05-25 36.82 37.42 36.82 37.33 0.7M
2022-05-24 36.75 37.03 36.16 36.96 0.7M
2022-05-23 36.79 37.07 36.55 36.90 0.7M
2022-05-20 36.97 37.01 35.78 36.44 0.9M
2022-05-19 36.47 37.04 36.13 36.65 4.1M
2022-05-18 37.10 37.75 36.51 36.66 17.3M
2022-05-17 36.87 37.19 36.64 37.19 0.1M
2022-05-16 36.12 36.57 36.12 36.37 0.2M
2022-05-13 35.99 36.50 35.97 36.23 0.1M
2022-05-12 35.40 35.68 35.10 35.60 0.1M
2022-05-11 35.80 36.53 35.54 35.61 0.1M
2022-05-10 36.51 36.51 35.31 35.76 0.2M
2022-05-09 36.53 36.58 36.05 36.20 0.2M
2022-05-06 37.05 37.08 36.42 36.96 0.1M
2022-05-05 38.03 38.03 36.69 37.04 0.2M
2022-05-04 37.15 38.21 37.15 38.17 0.1M
2022-05-03 36.51 37.27 36.51 37.01 0.1M
2022-05-02 36.68 36.90 35.87 36.53 0.1M
2022-04-29 37.59 37.72 36.61 36.65 0.5M
2022-04-28 37.45 37.83 36.93 37.73 0.1M
2022-04-27 37.23 37.60 37.05 37.11 0.1M
2022-04-26 37.69 37.85 37.20 37.24 0.1M
2022-04-25 38.05 38.05 36.96 37.88 0.2M
2022-04-22 39.02 39.03 38.26 38.31 0.2M
2022-04-21 40.19 40.25 39.10 39.20 0.1M
2022-04-20 39.80 40.13 39.56 39.92 0.1M
2022-04-19 39.05 39.59 39.00 39.52 0.2M
2022-04-18 39.08 39.29 38.85 38.99 0.1M
2022-04-14 38.98 39.27 38.97 38.99 0.2M
2022-04-13 38.84 39.07 38.60 39.04 0.1M
2022-04-12 38.58 39.07 38.58 38.70 0.2M
2022-04-11 38.42 38.76 38.32 38.40 0.1M
2022-04-08 38.70 38.94 38.54 38.62 0.3M
2022-04-07 38.63 38.75 38.27 38.66 0.1M
2022-04-06 38.49 38.77 38.30 38.72 0.2M
2022-04-05 39.19 39.51 38.60 38.70 0.1M
2022-04-04 39.45 39.52 38.79 39.15 0.1M
2022-04-01 39.15 39.37 38.90 39.37 0.1M
2022-03-31 39.25 39.51 38.94 38.95 0.1M
2022-03-30 39.56 39.60 39.14 39.27 0.1M
2022-03-29 39.20 39.53 39.05 39.47 0.1M
2022-03-28 39.17 39.17 38.69 39.06 0.7M
2022-03-25 38.81 39.18 38.74 39.14 0.1M
2022-03-24 38.53 38.81 38.47 38.78 0.1M
2022-03-23 38.90 38.90 38.60 38.65 0.1M
2022-03-22 39.23 39.34 38.79 38.92 0.2M
2022-03-21 38.85 39.23 38.70 39.01 0.2M
2022-03-18 38.68 38.86 38.32 38.76 0.2M
2022-03-17 38.43 38.87 38.36 38.79 0.1M
2022-03-16 38.33 38.46 37.72 38.44 0.2M
2022-03-15 37.68 38.06 37.65 38.06 0.1M
2022-03-14 38.18 38.18 37.56 37.76 0.1M
2022-03-11 38.40 38.63 38.06 38.09 0.1M
2022-03-10 37.72 38.29 37.49 38.27 0.1M
2022-03-09 37.95 38.07 37.70 37.83 0.1M
2022-03-08 37.88 38.14 37.56 37.59 0.1M
2022-03-07 38.19 38.42 37.70 37.81 0.2M
2022-03-04 37.70 38.18 37.44 38.13 0.1M
2022-03-03 37.80 37.97 37.52 37.89 0.1M
2022-03-02 36.74 37.67 36.74 37.55 0.1M
2022-03-01 37.12 37.34 36.31 36.56 0.1M
2022-02-28 36.63 37.24 36.44 37.19 0.2M
2022-02-25 35.88 36.99 35.88 36.93 0.1M
2022-02-24 34.99 35.83 34.83 35.79 0.2M
2022-02-23 36.20 36.27 35.37 35.42 0.1M
2022-02-22 36.31 36.43 35.76 35.94 0.1M
2022-02-18 36.44 36.75 36.25 36.36 0.1M
2022-02-17 36.71 36.78 36.38 36.60 0.1M
2022-02-16 36.48 36.98 36.48 36.88 0.1M
2022-02-15 36.35 36.66 36.30 36.52 0.0M
2022-02-14 36.33 36.48 35.83 36.10 0.1M
2022-02-11 36.29 36.68 35.97 36.23 0.1M
2022-02-10 36.54 36.99 36.09 36.26 0.1M
2022-02-09 36.91 37.07 36.86 36.94 0.2M
2022-02-08 36.11 36.68 36.11 36.67 0.1M
2022-02-07 36.09 36.31 35.94 36.03 0.1M
2022-02-04 36.32 36.36 35.72 36.07 0.1M
2022-02-03 36.39 36.74 36.27 36.34 0.1M
2022-02-02 36.55 36.72 36.21 36.65 0.1M
2022-02-01 36.30 36.48 35.97 36.44 0.1M
2022-01-31 35.72 36.20 35.56 36.18 0.2M
2022-01-28 35.30 35.80 34.95 35.79 0.2M
2022-01-27 35.93 36.26 35.19 35.39 0.2M
2022-01-26 36.21 36.53 35.24 35.52 0.1M
2022-01-25 35.69 36.19 35.17 35.85 0.1M
2022-01-24 35.44 36.20 35.01 36.18 0.3M
2022-01-21 36.28 36.64 35.83 35.89 0.2M
2022-01-20 37.00 37.41 36.35 36.40 0.2M
2022-01-19 37.44 37.57 36.92 36.97 0.2M
2022-01-18 37.64 37.76 37.14 37.32 0.3M
2022-01-14 37.90 38.02 37.62 37.98 0.1M
2022-01-13 37.92 38.35 37.92 38.01 0.1M
2022-01-12 38.06 38.12 37.68 37.93 0.1M
2022-01-11 37.88 37.99 37.32 37.79 0.2M
2022-01-10 37.98 38.00 37.53 37.79 0.7M
2022-01-07 38.28 38.32 38.02 38.14 0.1M
2022-01-06 38.30 38.40 38.12 38.21 0.1M
2022-01-05 38.70 38.94 38.17 38.21 0.3M
2022-01-04 38.33 38.73 38.33 38.56 0.2M
2022-01-03 38.33 38.51 37.95 38.18 0.1M