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
2023-12-29 40.56 40.56 40.15 40.27 0.2M
2023-12-28 40.44 40.72 40.38 40.59 0.2M
2023-12-27 40.71 40.73 40.46 40.56 0.2M
2023-12-26 40.39 40.77 40.33 40.63 0.7M
2023-12-22 40.18 40.47 40.15 40.27 0.2M
2023-12-21 39.95 40.03 39.73 40.01 0.2M
2023-12-20 40.13 40.53 39.63 39.63 0.3M
2023-12-19 39.94 40.52 39.94 40.48 0.2M
2023-12-18 40.07 40.15 39.76 39.80 0.2M
2023-12-15 40.18 40.29 39.77 39.90 0.2M
2023-12-14 39.98 40.56 39.98 40.19 0.3M
2023-12-13 38.45 39.68 38.35 39.62 0.2M
2023-12-12 38.59 38.62 38.27 38.44 0.3M
2023-12-11 38.42 38.63 38.31 38.60 0.3M
2023-12-08 38.31 38.65 38.29 38.43 0.2M
2023-12-07 38.33 38.42 38.17 38.40 0.5M
2023-12-06 38.40 38.75 38.28 38.32 0.2M
2023-12-05 38.56 38.58 38.20 38.25 0.5M
2023-12-04 38.25 38.76 38.21 38.66 0.3M
2023-12-01 37.60 38.47 37.52 38.44 0.2M
2023-11-30 37.45 37.67 37.30 37.66 0.3M
2023-11-29 37.48 37.72 37.28 37.33 0.2M
2023-11-28 37.47 37.64 37.28 37.31 0.2M
2023-11-27 37.44 37.57 37.26 37.51 0.2M
2023-11-24 37.37 37.56 37.33 37.52 0.1M
2023-11-22 37.27 37.40 37.04 37.36 0.2M
2023-11-21 37.23 37.34 37.10 37.14 0.2M
2023-11-20 37.42 37.50 37.11 37.32 0.6M
2023-11-17 37.37 37.52 37.29 37.46 0.2M
2023-11-16 37.33 37.53 37.08 37.17 0.2M
2023-11-15 37.32 37.74 37.32 37.37 0.6M
2023-11-14 36.53 37.35 36.53 37.34 0.3M
2023-11-13 35.77 35.94 35.58 35.76 0.2M
2023-11-10 35.72 35.95 35.60 35.88 0.2M
2023-11-09 35.99 36.07 35.56 35.63 0.1M
2023-11-08 36.02 36.07 35.62 35.78 0.2M
2023-11-07 36.40 36.40 36.04 36.09 0.5M
2023-11-06 36.76 36.76 36.41 36.43 0.2M
2023-11-03 36.77 37.06 36.76 36.77 0.2M
2023-11-02 35.59 36.37 35.59 36.33 0.2M
2023-11-01 35.06 35.52 34.80 35.47 0.2M
2023-10-31 34.90 35.16 34.85 35.12 0.2M
2023-10-30 34.67 35.08 34.55 34.85 0.3M
2023-10-27 34.93 34.93 34.45 34.58 0.4M
2023-10-26 34.78 35.20 34.78 34.97 0.3M
2023-10-25 34.86 34.93 34.62 34.78 0.3M
2023-10-24 35.03 35.23 34.94 35.06 0.3M
2023-10-23 34.92 35.18 34.74 34.77 0.3M
2023-10-20 35.38 35.51 35.05 35.09 0.2M
2023-10-19 35.80 36.08 35.36 35.39 0.8M
2023-10-18 36.51 36.51 35.83 35.88 0.2M
2023-10-17 36.26 36.94 36.26 36.68 0.4M
2023-10-16 36.20 36.62 36.20 36.51 0.1M
2023-10-13 36.39 36.44 35.89 36.06 0.1M
2023-10-12 36.95 36.95 35.91 36.21 0.2M
2023-10-11 36.71 36.94 36.60 36.94 0.2M
2023-10-10 36.34 36.82 36.33 36.63 0.1M
2023-10-09 35.84 36.33 35.84 36.27 0.2M
2023-10-06 35.38 36.13 35.14 35.97 0.1M
2023-10-05 35.46 35.68 35.34 35.55 0.3M
2023-10-04 35.43 35.58 35.03 35.52 0.2M
2023-10-03 35.33 35.48 35.07 35.43 0.3M
2023-10-02 36.48 36.48 35.42 35.59 0.2M
2023-09-29 37.00 37.05 36.42 36.59 0.1M
2023-09-28 36.82 36.98 36.65 36.72 0.1M
2023-09-27 36.79 37.01 36.59 36.78 0.4M
2023-09-26 37.26 37.26 36.62 36.65 0.3M
2023-09-25 37.39 37.64 37.28 37.63 0.2M
2023-09-22 37.64 37.76 37.53 37.55 0.4M
2023-09-21 37.92 37.96 37.57 37.57 0.2M
2023-09-20 38.32 38.61 38.11 38.13 0.1M
2023-09-19 38.36 38.53 38.18 38.23 0.3M
2023-09-18 38.48 38.58 38.29 38.38 0.1M
2023-09-15 38.75 38.79 38.32 38.43 0.4M
2023-09-14 38.43 38.85 38.39 38.84 0.4M
2023-09-13 38.23 38.33 38.04 38.13 0.2M
2023-09-12 38.13 38.32 38.08 38.24 0.1M
2023-09-11 38.19 38.43 38.11 38.16 0.1M
2023-09-08 38.07 38.18 37.92 38.08 0.2M
2023-09-07 38.11 38.18 37.79 38.06 0.2M
2023-09-06 38.24 38.44 37.94 38.15 0.3M
2023-09-05 39.16 39.16 38.23 38.28 0.5M
2023-09-01 39.22 39.44 39.18 39.29 0.1M
2023-08-31 39.15 39.27 38.96 38.96 0.1M
2023-08-30 39.08 39.30 39.06 39.09 0.1M
2023-08-29 38.68 39.06 38.53 39.06 0.2M
2023-08-28 38.49 38.89 38.49 38.64 0.2M
2023-08-25 38.46 38.53 38.05 38.40 0.2M
2023-08-24 38.54 38.81 38.23 38.24 0.2M
2023-08-23 38.48 38.69 38.41 38.59 0.4M
2023-08-22 38.45 38.53 38.32 38.42 0.4M
2023-08-21 38.49 38.60 38.13 38.40 0.4M
2023-08-18 38.12 38.59 38.04 38.52 0.2M
2023-08-17 38.75 38.93 38.30 38.31 0.1M
2023-08-16 38.75 39.00 38.68 38.68 0.6M
2023-08-15 39.17 39.17 38.77 38.78 0.2M
2023-08-14 39.33 39.38 38.95 39.37 0.1M
2023-08-11 39.14 39.47 39.14 39.41 0.1M
2023-08-10 39.63 39.76 39.12 39.28 0.1M
2023-08-09 39.57 39.70 39.31 39.47 0.1M
2023-08-08 39.27 39.50 39.05 39.47 0.1M
2023-08-07 39.45 39.64 39.36 39.58 0.2M
2023-08-04 39.64 39.80 39.29 39.37 0.1M
2023-08-03 39.87 40.05 39.47 39.61 0.2M
2023-08-02 40.26 40.26 39.85 40.02 0.2M
2023-08-01 40.17 40.47 40.15 40.24 0.2M
2023-07-31 40.21 40.41 40.08 40.39 0.2M
2023-07-28 40.19 40.31 39.86 40.07 0.2M
2023-07-27 40.60 40.60 39.87 39.97 0.2M
2023-07-26 40.31 40.57 40.31 40.45 0.1M
2023-07-25 40.16 40.54 40.09 40.40 0.2M
2023-07-24 40.17 40.43 40.04 40.28 0.1M
2023-07-21 40.37 40.37 40.11 40.20 0.3M
2023-07-20 40.11 40.27 39.88 40.26 3.0M
2023-07-19 39.84 40.11 39.82 40.03 2.3M
2023-07-18 39.62 40.05 39.57 39.80 0.1M
2023-07-17 39.54 39.75 39.38 39.59 0.1M
2023-07-14 39.89 39.89 39.36 39.58 0.1M
2023-07-13 39.81 39.94 39.66 39.91 0.2M
2023-07-12 39.58 39.83 39.35 39.67 0.1M
2023-07-11 38.96 39.20 38.82 39.17 0.1M
2023-07-10 38.59 38.93 38.57 38.82 0.1M
2023-07-07 38.34 38.93 38.34 38.57 0.2M
2023-07-06 38.61 38.61 38.17 38.44 0.1M
2023-07-05 39.13 39.13 38.83 38.94 0.6M
2023-07-03 38.97 39.30 38.90 39.27 0.1M
2023-06-30 39.06 39.17 38.90 39.08 0.1M
2023-06-29 38.32 38.89 38.23 38.86 0.1M
2023-06-28 38.36 38.39 38.16 38.34 0.1M
2023-06-27 38.02 38.54 37.98 38.45 0.1M
2023-06-26 37.66 38.17 37.55 38.02 0.3M
2023-06-23 37.83 38.11 37.54 37.56 0.1M
2023-06-22 38.31 38.44 38.05 38.11 0.1M
2023-06-21 38.02 38.55 37.81 38.41 0.1M
2023-06-20 38.21 38.30 38.00 38.16 0.2M
2023-06-16 38.52 38.65 38.29 38.39 0.1M
2023-06-15 38.07 38.49 38.00 38.44 0.1M
2023-06-14 38.49 38.62 37.99 38.12 0.2M
2023-06-13 38.16 38.61 38.14 38.38 0.1M
2023-06-12 38.03 38.21 37.89 38.12 0.2M
2023-06-09 38.31 38.41 37.92 38.07 0.1M
2023-06-08 38.45 38.48 38.02 38.40 0.2M
2023-06-07 37.87 38.54 37.80 38.51 0.2M
2023-06-06 37.20 37.97 37.14 37.94 0.2M
2023-06-05 37.46 37.46 37.04 37.27 0.4M
2023-06-02 36.47 37.47 36.47 37.44 0.2M
2023-06-01 36.07 36.27 35.77 36.21 0.1M
2023-05-31 36.09 36.25 35.77 35.99 0.1M
2023-05-30 36.37 36.58 36.16 36.21 0.1M
2023-05-26 36.16 36.33 36.01 36.30 0.2M
2023-05-25 36.27 36.31 35.85 36.16 0.1M
2023-05-24 36.72 36.80 36.33 36.37 0.1M
2023-05-23 36.88 37.27 36.79 36.87 0.1M
2023-05-22 36.94 37.15 36.77 37.03 0.2M
2023-05-19 37.24 37.34 36.82 36.92 0.1M
2023-05-18 36.67 37.11 36.54 37.05 0.1M
2023-05-17 36.60 36.90 36.43 36.86 0.1M
2023-05-16 36.86 36.90 36.45 36.45 0.1M
2023-05-15 37.12 37.21 36.86 37.02 0.1M
2023-05-12 37.05 37.29 36.81 37.00 0.1M
2023-05-11 37.10 37.17 36.78 36.97 0.3M
2023-05-10 37.51 37.60 36.92 37.28 0.1M
2023-05-09 36.98 37.25 36.88 37.17 0.1M
2023-05-08 37.37 37.43 37.02 37.10 0.1M
2023-05-05 36.86 37.39 36.86 37.26 0.1M
2023-05-04 36.75 36.75 36.29 36.53 0.1M
2023-05-03 36.75 37.36 36.75 36.77 0.1M
2023-05-02 37.04 37.04 36.17 36.67 0.2M
2023-05-01 37.07 37.38 37.06 37.12 0.1M
2023-04-28 36.85 37.22 36.85 37.08 0.1M
2023-04-27 36.42 36.97 36.42 36.94 0.1M
2023-04-26 36.88 36.90 36.32 36.38 0.1M
2023-04-25 37.31 37.34 37.00 37.04 0.2M
2023-04-24 37.27 37.55 37.27 37.55 0.1M
2023-04-21 37.49 37.54 37.09 37.31 0.1M
2023-04-20 37.19 37.48 37.19 37.43 0.2M
2023-04-19 37.18 37.41 37.08 37.40 0.1M
2023-04-18 37.53 37.53 37.12 37.31 0.1M
2023-04-17 37.27 37.47 37.12 37.47 0.2M
2023-04-14 37.53 37.62 37.03 37.20 0.1M
2023-04-13 37.42 37.65 37.07 37.53 0.1M
2023-04-12 37.71 37.73 37.36 37.40 0.1M
2023-04-11 37.30 37.63 37.27 37.50 0.1M
2023-04-10 36.74 37.23 36.67 37.22 0.1M
2023-04-06 36.86 36.89 36.68 36.85 0.1M
2023-04-05 36.48 36.80 36.48 36.79 0.1M
2023-04-04 37.29 37.35 36.45 36.63 0.1M
2023-04-03 37.36 37.57 37.08 37.24 0.3M
2023-03-31 37.10 37.32 37.03 37.32 1.1M
2023-03-30 37.01 37.16 36.77 36.88 0.2M
2023-03-29 36.67 36.77 36.55 36.74 0.1M
2023-03-28 36.07 36.54 36.06 36.36 0.2M
2023-03-27 36.27 36.40 35.98 36.18 0.2M
2023-03-24 35.01 35.91 34.89 35.91 0.4M
2023-03-23 35.64 36.03 35.02 35.21 0.2M
2023-03-22 36.55 36.70 35.70 35.70 0.1M
2023-03-21 36.87 36.96 36.25 36.55 0.1M
2023-03-20 36.12 36.69 36.12 36.45 0.2M
2023-03-17 36.32 36.41 35.76 35.93 0.3M
2023-03-16 36.01 36.75 35.75 36.61 0.3M
2023-03-15 36.33 36.46 35.79 36.35 0.1M
2023-03-14 37.06 37.50 36.68 37.07 0.3M
2023-03-13 36.31 37.06 36.09 36.44 0.1M
2023-03-10 37.66 37.66 36.47 36.67 0.2M
2023-03-09 38.42 38.53 37.66 37.68 0.1M
2023-03-08 38.28 38.40 38.08 38.36 0.3M
2023-03-07 38.67 38.74 38.12 38.21 0.2M
2023-03-06 39.10 39.16 38.48 38.62 0.2M
2023-03-03 38.69 39.21 38.41 39.11 0.2M
2023-03-02 37.97 38.60 37.86 38.53 0.2M
2023-03-01 38.10 38.37 37.99 38.17 0.1M
2023-02-28 38.12 38.50 38.07 38.10 0.1M
2023-02-27 38.48 38.79 38.16 38.23 0.4M
2023-02-24 37.80 38.25 37.57 38.18 0.2M
2023-02-23 38.29 38.50 37.88 38.20 0.4M
2023-02-22 38.05 38.39 37.94 38.09 0.1M
2023-02-21 38.66 38.69 37.93 37.98 0.2M
2023-02-17 38.69 39.15 38.67 39.08 0.1M
2023-02-16 38.67 39.21 38.59 38.89 0.1M
2023-02-15 38.49 39.09 38.41 39.03 0.2M
2023-02-14 38.69 39.04 38.40 38.78 0.1M
2023-02-13 38.51 38.90 38.42 38.89 0.1M
2023-02-10 37.97 38.51 37.97 38.45 0.1M
2023-02-09 38.99 39.09 38.01 38.07 0.1M
2023-02-08 39.18 39.18 38.61 38.65 0.2M
2023-02-07 39.12 39.46 38.73 39.37 0.1M
2023-02-06 39.30 39.31 38.85 39.18 0.1M
2023-02-03 39.52 39.67 39.34 39.50 0.2M
2023-02-02 39.57 39.90 39.39 39.80 0.2M
2023-02-01 38.78 39.70 38.68 39.39 0.2M
2023-01-31 38.22 38.97 38.14 38.92 0.2M
2023-01-30 38.25 38.61 38.13 38.13 0.2M
2023-01-27 38.32 38.67 38.27 38.50 0.1M
2023-01-26 38.34 38.42 38.00 38.42 0.2M
2023-01-25 37.69 38.17 37.59 38.17 0.3M
2023-01-24 37.75 38.16 37.49 37.98 0.6M
2023-01-23 37.71 38.12 37.56 37.89 0.2M
2023-01-20 37.20 37.70 36.95 37.70 0.2M
2023-01-19 37.34 37.49 37.03 37.20 0.2M
2023-01-18 38.31 38.48 37.57 37.57 0.2M
2023-01-17 38.41 38.62 38.13 38.20 0.2M
2023-01-13 38.10 38.50 38.00 38.43 0.3M
2023-01-12 38.28 38.42 38.01 38.33 0.2M
2023-01-11 37.71 38.12 37.71 38.11 0.7M
2023-01-10 37.11 37.61 36.95 37.59 0.1M
2023-01-09 37.40 37.67 37.16 37.21 0.2M
2023-01-06 36.57 37.23 36.55 37.12 0.2M
2023-01-05 36.47 36.47 36.12 36.24 0.1M
2023-01-04 36.44 36.92 36.44 36.74 0.1M
2023-01-03 36.55 36.69 35.99 36.24 0.3M