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
2024-12-31 46.37 46.56 46.06 46.29 0.3M
2024-12-30 46.02 46.34 45.68 46.18 0.2M
2024-12-27 46.75 46.81 46.07 46.39 0.2M
2024-12-26 46.56 46.84 46.40 46.82 0.2M
2024-12-24 46.52 46.73 46.34 46.73 0.2M
2024-12-23 46.17 46.48 45.96 46.46 0.3M
2024-12-20 45.82 46.69 45.59 46.32 0.9M
2024-12-19 46.30 46.66 45.94 45.94 0.3M
2024-12-18 47.89 47.97 45.95 46.05 0.3M
2024-12-17 47.88 48.01 47.57 47.71 0.3M
2024-12-16 48.77 48.88 48.43 48.48 0.2M
2024-12-13 48.95 49.11 48.59 48.74 0.2M
2024-12-12 49.51 49.55 49.04 49.08 0.2M
2024-12-11 49.81 49.81 49.45 49.54 0.2M
2024-12-10 49.85 49.85 49.17 49.46 0.2M
2024-12-09 50.49 50.59 49.78 49.82 0.2M
2024-12-06 50.83 50.83 50.09 50.27 0.2M
2024-12-05 50.90 50.92 50.58 50.69 0.1M
2024-12-04 51.03 51.06 50.54 50.82 0.2M
2024-12-03 51.22 51.50 50.86 50.96 0.2M
2024-12-02 51.64 51.68 51.03 51.20 0.2M
2024-11-29 51.69 51.87 51.56 51.60 0.2M
2024-11-27 51.87 51.99 51.38 51.48 0.3M
2024-11-26 51.79 51.79 51.25 51.60 0.3M
2024-11-25 51.68 51.95 51.53 51.71 0.3M
2024-11-22 51.00 51.28 51.00 51.22 0.4M
2024-11-21 50.18 50.95 50.00 50.87 0.3M
2024-11-20 50.06 50.09 49.63 49.97 0.2M
2024-11-19 49.31 49.96 49.21 49.96 0.4M
2024-11-18 49.43 49.94 49.21 49.76 0.5M
2024-11-15 49.14 49.41 49.06 49.29 0.2M
2024-11-14 49.62 49.65 49.01 49.13 0.4M
2024-11-13 50.06 50.17 49.49 49.55 0.2M
2024-11-12 50.41 50.46 49.68 49.80 0.4M
2024-11-11 50.43 50.66 50.31 50.57 0.4M
2024-11-08 49.79 50.20 49.59 50.06 0.6M
2024-11-07 50.08 50.10 49.59 49.74 0.2M
2024-11-06 49.30 50.08 49.18 49.92 0.2M
2024-11-05 46.73 47.86 46.73 47.85 0.1M
2024-11-04 46.64 47.00 46.54 46.69 0.1M
2024-11-01 47.24 47.42 46.66 46.68 0.2M
2024-10-31 47.12 47.33 46.86 46.90 0.6M
2024-10-30 47.07 47.57 47.01 47.12 0.1M
2024-10-29 47.33 47.33 46.95 47.06 0.1M
2024-10-28 47.15 47.63 47.15 47.59 0.1M
2024-10-25 47.57 47.66 46.83 46.94 0.2M
2024-10-24 47.46 47.46 47.01 47.34 0.1M
2024-10-23 47.37 47.54 46.98 47.28 0.1M
2024-10-22 47.63 47.63 47.20 47.44 0.1M
2024-10-21 48.13 48.26 47.57 47.77 0.2M
2024-10-18 48.08 48.21 47.93 48.10 0.3M
2024-10-17 48.39 48.39 47.99 48.08 0.2M
2024-10-16 47.90 48.33 47.84 48.30 0.1M
2024-10-15 47.60 47.99 47.52 47.58 0.2M
2024-10-14 47.26 47.61 47.13 47.56 0.2M
2024-10-11 46.51 47.25 46.44 47.21 0.2M
2024-10-10 46.63 46.78 46.49 46.63 2.5M
2024-10-09 46.65 47.10 46.51 46.80 2.7M
2024-10-08 46.79 46.79 46.49 46.64 0.1M
2024-10-07 46.96 46.96 46.52 46.83 0.2M
2024-10-04 47.08 47.20 46.72 47.16 0.2M
2024-10-03 46.84 46.89 46.54 46.71 0.2M
2024-10-02 46.78 47.16 46.70 46.94 0.1M
2024-10-01 47.01 47.09 46.64 46.99 0.1M
2024-09-30 46.83 47.03 46.56 46.97 0.2M
2024-09-27 46.78 47.21 46.73 46.87 0.1M
2024-09-26 46.73 47.00 46.44 46.50 0.2M
2024-09-25 46.67 46.76 46.33 46.41 0.1M
2024-09-24 47.00 47.26 46.88 46.89 0.1M
2024-09-23 46.88 47.13 46.74 46.89 0.1M
2024-09-20 46.84 46.97 46.62 46.77 0.2M
2024-09-19 46.85 46.86 46.36 46.78 0.1M
2024-09-18 46.35 46.88 46.07 46.15 0.1M
2024-09-17 46.23 46.65 46.18 46.35 0.2M
2024-09-16 45.74 46.05 45.66 46.05 0.2M
2024-09-13 45.01 45.61 44.97 45.61 0.1M
2024-09-12 44.42 44.78 44.23 44.69 0.1M
2024-09-11 44.09 44.31 43.37 44.27 0.2M
2024-09-10 44.03 44.25 43.91 44.18 0.7M
2024-09-09 43.91 44.18 43.75 44.02 0.1M
2024-09-06 44.40 44.58 43.75 43.83 0.2M
2024-09-05 44.72 44.72 44.13 44.25 0.2M
2024-09-04 44.44 44.81 44.35 44.46 0.1M
2024-09-03 45.33 45.34 44.46 44.49 0.1M
2024-08-30 45.38 45.64 45.05 45.63 0.1M
2024-08-29 45.20 45.49 44.85 45.27 0.1M
2024-08-28 45.09 45.25 44.85 44.96 0.1M
2024-08-27 45.33 45.34 45.04 45.12 0.1M
2024-08-26 45.59 45.85 45.45 45.51 0.2M
2024-08-23 44.71 45.50 44.65 45.32 0.2M
2024-08-22 44.78 44.82 44.41 44.45 0.1M
2024-08-21 44.48 44.78 44.38 44.72 0.1M
2024-08-20 44.59 44.59 44.17 44.26 0.2M
2024-08-19 44.37 44.65 44.37 44.57 0.2M
2024-08-16 44.29 44.52 44.19 44.39 0.1M
2024-08-15 44.25 44.54 44.00 44.32 0.2M
2024-08-14 43.90 43.90 43.61 43.78 0.1M
2024-08-13 43.59 43.91 43.36 43.84 0.1M
2024-08-12 43.71 43.71 43.14 43.33 0.2M
2024-08-09 44.03 44.03 43.40 43.67 0.1M
2024-08-08 43.64 44.09 43.43 43.96 0.1M
2024-08-07 43.98 44.16 43.21 43.25 0.4M
2024-08-06 43.40 44.17 43.26 43.69 0.2M
2024-08-05 43.01 43.71 42.77 43.26 0.2M
2024-08-02 44.97 45.06 44.16 44.57 0.2M
2024-08-01 46.18 46.55 45.34 45.68 0.2M
2024-07-31 46.22 46.69 45.78 46.18 0.5M
2024-07-30 45.70 45.89 45.51 45.79 0.2M
2024-07-29 45.93 45.98 45.45 45.60 0.2M
2024-07-26 45.48 45.92 45.39 45.79 0.2M
2024-07-25 44.71 45.62 44.71 45.03 0.2M
2024-07-24 45.16 45.44 44.64 44.69 0.2M
2024-07-23 44.97 45.49 44.86 45.30 0.1M
2024-07-22 44.73 45.15 44.39 45.12 0.2M
2024-07-19 44.77 44.78 44.36 44.59 0.1M
2024-07-18 44.78 45.36 44.49 44.65 0.6M
2024-07-17 44.86 45.42 44.77 44.77 0.3M
2024-07-16 44.06 45.03 44.03 45.00 0.2M
2024-07-15 43.86 44.14 43.71 43.82 0.3M
2024-07-12 43.59 43.95 43.57 43.73 0.1M
2024-07-11 42.48 43.35 42.25 43.25 0.2M
2024-07-10 41.66 42.08 41.58 42.04 0.2M
2024-07-09 41.64 41.80 41.48 41.55 0.2M
2024-07-08 41.76 41.93 41.61 41.68 0.1M
2024-07-05 42.00 42.00 41.54 41.66 0.4M
2024-07-03 41.79 42.15 41.75 41.98 0.1M
2024-07-02 41.58 41.73 41.54 41.72 0.3M
2024-07-01 42.28 42.32 41.47 41.55 0.2M
2024-06-28 42.30 42.53 41.95 42.12 0.2M
2024-06-27 42.11 42.13 41.89 42.09 0.1M
2024-06-26 41.87 42.05 41.75 42.03 0.2M
2024-06-25 42.56 42.56 41.88 42.07 0.2M
2024-06-24 42.27 42.75 42.23 42.59 0.1M
2024-06-21 42.36 42.36 41.88 42.19 0.2M
2024-06-20 42.31 42.57 42.18 42.24 0.3M
2024-06-18 42.18 42.42 42.12 42.31 0.2M
2024-06-17 42.08 42.34 41.78 42.25 0.3M
2024-06-14 42.22 42.30 41.82 42.12 0.2M
2024-06-13 42.72 42.72 42.19 42.55 0.1M
2024-06-12 43.24 43.27 42.66 42.78 0.3M
2024-06-11 42.45 42.55 42.16 42.50 0.2M
2024-06-10 42.51 42.90 42.40 42.86 0.1M
2024-06-07 42.75 42.97 42.63 42.63 0.2M
2024-06-06 43.35 43.50 42.98 43.06 0.4M
2024-06-05 43.35 43.48 43.10 43.41 0.3M
2024-06-04 43.51 43.51 43.03 43.28 0.2M
2024-06-03 44.42 44.42 43.59 43.74 0.2M
2024-05-31 43.90 44.28 43.71 44.28 0.1M
2024-05-30 43.33 43.77 43.32 43.77 0.2M
2024-05-29 43.39 43.43 43.14 43.21 0.1M
2024-05-28 44.33 44.33 43.71 43.82 0.2M
2024-05-24 43.94 44.13 43.76 44.10 0.1M
2024-05-23 44.44 44.44 43.63 43.72 0.1M
2024-05-22 44.72 44.72 44.21 44.34 0.1M
2024-05-21 44.64 44.87 44.56 44.87 0.1M
2024-05-20 44.63 44.83 44.53 44.69 0.2M
2024-05-17 44.54 44.63 44.45 44.56 0.2M
2024-05-16 44.72 44.79 44.50 44.51 0.2M
2024-05-15 44.66 44.82 44.61 44.75 0.1M
2024-05-14 44.44 44.46 44.14 44.32 0.3M
2024-05-13 44.46 44.54 44.13 44.14 0.1M
2024-05-10 44.34 44.44 44.10 44.25 0.3M
2024-05-09 43.69 44.23 43.65 44.22 0.2M
2024-05-08 43.32 43.73 43.32 43.67 0.2M
2024-05-07 43.41 43.68 43.41 43.55 0.2M
2024-05-06 43.21 43.39 43.17 43.38 0.1M
2024-05-03 43.11 43.22 42.73 42.93 0.2M
2024-05-02 42.54 42.74 42.23 42.68 0.2M
2024-05-01 42.23 42.87 42.08 42.29 0.3M
2024-04-30 42.63 42.65 42.23 42.23 0.2M
2024-04-29 42.67 42.92 42.67 42.90 0.1M
2024-04-26 42.55 42.67 42.42 42.53 0.3M
2024-04-25 42.00 42.46 41.75 42.36 0.2M
2024-04-24 42.13 42.36 41.96 42.29 0.1M
2024-04-23 41.91 42.41 41.84 42.33 0.2M
2024-04-22 41.79 42.20 41.55 41.94 0.1M
2024-04-19 41.30 41.79 41.30 41.74 0.1M
2024-04-18 41.42 41.68 41.21 41.37 0.2M
2024-04-17 41.50 41.58 41.05 41.25 0.1M
2024-04-16 41.43 41.46 40.93 41.23 0.2M
2024-04-15 42.25 42.42 41.49 41.64 0.2M
2024-04-12 42.43 42.61 41.83 42.01 0.2M
2024-04-11 42.59 42.59 42.11 42.45 0.2M
2024-04-10 42.52 42.73 42.18 42.35 0.2M
2024-04-09 43.31 43.55 42.99 43.30 0.1M
2024-04-08 43.34 43.42 43.12 43.28 0.2M
2024-04-05 42.84 43.19 42.75 43.10 0.2M
2024-04-04 43.44 43.59 42.74 42.89 0.2M
2024-04-03 42.86 43.26 42.80 43.19 0.2M
2024-04-02 42.94 42.99 42.70 42.90 0.3M
2024-04-01 43.38 43.40 43.01 43.11 0.2M
2024-03-28 43.16 43.44 43.10 43.36 0.2M
2024-03-27 42.47 43.09 42.43 43.09 0.2M
2024-03-26 42.52 42.54 42.18 42.18 0.2M
2024-03-25 42.48 42.68 42.37 42.40 0.3M
2024-03-22 42.62 42.70 42.35 42.37 0.2M
2024-03-21 42.46 42.69 42.30 42.55 0.3M
2024-03-20 41.71 42.47 41.67 42.30 0.2M
2024-03-19 41.40 41.84 41.40 41.79 0.2M
2024-03-18 41.63 41.67 41.40 41.46 0.3M
2024-03-15 40.99 41.57 40.99 41.53 0.4M
2024-03-14 41.52 41.59 40.89 41.20 2.6M
2024-03-13 41.63 41.99 41.63 41.74 0.1M
2024-03-12 41.74 41.75 41.37 41.60 0.2M
2024-03-11 41.71 41.91 41.44 41.76 0.2M
2024-03-08 41.97 42.11 41.74 41.86 0.2M
2024-03-07 41.62 41.86 41.62 41.80 0.2M
2024-03-06 41.24 41.47 41.17 41.29 0.2M
2024-03-05 41.10 41.47 40.81 40.97 0.5M
2024-03-04 41.05 41.34 40.96 41.29 0.2M
2024-03-01 40.87 41.01 40.55 41.01 0.2M
2024-02-29 40.75 40.93 40.56 40.79 0.2M
2024-02-28 40.27 40.60 40.19 40.46 0.1M
2024-02-27 40.10 40.38 40.10 40.37 0.2M
2024-02-26 40.03 40.10 39.78 39.90 0.2M
2024-02-23 39.96 40.22 39.90 40.14 0.2M
2024-02-22 39.95 40.01 39.62 39.91 0.9M
2024-02-21 39.77 39.96 39.67 39.95 0.2M
2024-02-20 39.79 40.02 39.65 39.78 0.3M
2024-02-16 39.94 40.40 39.92 40.06 0.2M
2024-02-15 39.56 40.27 39.56 40.26 0.2M
2024-02-14 38.95 39.40 38.88 39.29 0.7M
2024-02-13 39.11 39.16 38.45 38.64 0.9M
2024-02-12 39.35 40.03 39.35 39.92 0.1M
2024-02-09 39.08 39.40 38.97 39.38 0.2M
2024-02-08 38.84 39.13 38.79 39.13 0.2M
2024-02-07 38.80 39.02 38.63 38.89 0.2M
2024-02-06 38.42 38.70 38.34 38.64 0.3M
2024-02-05 38.75 38.79 38.21 38.36 0.4M
2024-02-02 39.04 39.36 38.75 39.10 0.3M
2024-02-01 38.90 39.44 38.73 39.42 0.3M
2024-01-31 39.36 39.47 38.67 38.70 0.3M
2024-01-30 39.21 39.42 39.02 39.32 0.2M
2024-01-29 38.84 39.30 38.65 39.30 0.2M
2024-01-26 38.87 39.03 38.69 38.84 0.3M
2024-01-25 38.52 38.77 38.35 38.77 0.4M
2024-01-24 38.80 38.87 38.10 38.14 0.2M
2024-01-23 38.77 38.94 38.38 38.49 0.3M
2024-01-22 38.36 38.73 38.36 38.64 0.2M
2024-01-19 38.31 38.32 37.84 38.25 0.3M
2024-01-18 38.29 38.30 37.85 38.18 0.2M
2024-01-17 38.24 38.52 38.01 38.20 0.2M
2024-01-16 38.80 38.88 38.54 38.61 0.2M
2024-01-12 39.25 39.50 38.98 39.05 0.2M
2024-01-11 39.41 39.41 38.73 39.02 0.4M
2024-01-10 39.38 39.56 39.27 39.47 0.1M
2024-01-09 39.55 39.57 39.31 39.43 0.2M
2024-01-08 39.43 39.87 39.28 39.85 0.2M
2024-01-05 39.32 39.79 39.27 39.51 0.1M
2024-01-04 39.70 39.85 39.44 39.46 0.2M
2024-01-03 39.89 40.05 39.58 39.69 0.2M
2024-01-02 39.97 40.45 39.93 40.22 0.3M