iShares Environmental Infrastructure and Industrials ETF

EFRA
🏛️ usa →
33.85
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
2025-09-26 33.88 33.88 33.85 33.85 0.0M
2025-09-25 33.62 33.62 33.62 33.62 0.0M
2025-09-24 33.81 33.81 33.81 33.81 0.0M
2025-09-23 34.19 34.19 34.19 34.19 0.0M
2025-09-22 34.20 34.20 34.20 34.20 0.0M
2025-09-19 34.05 34.05 34.05 34.05 0.0M
2025-09-18 34.23 34.23 34.23 34.23 0.0M
2025-09-17 33.99 33.99 33.99 33.99 0.0M
2025-09-16 34.12 34.12 34.12 34.12 0.0M
2025-09-15 34.26 34.26 34.26 34.26 0.0M
2025-09-12 34.14 34.14 34.14 34.14 0.0M
2025-09-11 34.44 34.44 34.44 34.44 0.0M
2025-09-10 33.86 33.86 33.86 33.86 0.0M
2025-09-09 33.90 33.90 33.86 33.86 0.0M
2025-09-08 34.59 34.59 34.59 34.59 0.0M
2025-09-05 34.63 34.63 34.63 34.63 0.0M
2025-09-04 34.18 34.36 34.15 34.36 0.0M
2025-09-03 34.04 34.04 34.04 34.04 0.0M
2025-09-02 33.99 33.99 33.99 33.99 0.0M
2025-08-29 34.41 34.41 34.41 34.41 0.0M
2025-08-28 34.93 34.93 34.56 34.56 0.0M
2025-08-27 34.64 34.64 34.64 34.64 0.0M
2025-08-26 34.53 34.53 34.53 34.53 0.0M
2025-08-25 34.48 34.48 34.48 34.48 0.0M
2025-08-22 34.20 34.84 34.20 34.83 0.0M
2025-08-21 34.05 34.05 34.05 34.05 0.0M
2025-08-20 34.11 34.11 34.11 34.11 0.0M
2025-08-19 34.30 34.30 34.22 34.23 0.0M
2025-08-18 34.07 34.07 34.07 34.07 0.0M
2025-08-15 34.10 34.10 34.10 34.10 0.0M
2025-08-14 34.24 34.24 34.24 34.24 0.0M
2025-08-13 34.59 34.59 34.59 34.59 0.0M
2025-08-12 34.18 34.31 34.18 34.31 0.0M
2025-08-11 33.68 33.78 33.68 33.78 0.0M
2025-08-08 33.83 33.83 33.83 33.83 0.0M
2025-08-07 33.79 33.79 33.79 33.79 0.0M
2025-08-06 33.50 33.50 33.50 33.50 0.0M
2025-08-05 33.31 33.45 33.31 33.45 0.0M
2025-08-04 33.27 33.27 33.27 33.27 0.0M
2025-08-01 33.08 33.08 33.01 33.01 0.0M
2025-07-31 33.08 33.08 33.08 33.08 0.0M
2025-07-30 33.08 33.08 33.08 33.08 0.0M
2025-07-29 33.31 33.32 33.31 33.32 0.0M
2025-07-28 33.38 33.38 33.38 33.38 0.0M
2025-07-25 33.60 33.60 33.60 33.60 0.0M
2025-07-24 33.70 33.70 33.61 33.61 0.0M
2025-07-23 33.97 33.97 33.97 33.97 0.0M
2025-07-22 33.79 33.79 33.79 33.79 0.0M
2025-07-21 33.61 33.61 33.61 33.61 0.0M
2025-07-18 33.52 33.52 33.52 33.52 0.0M
2025-07-17 33.50 33.60 33.50 33.60 0.0M
2025-07-16 33.41 33.41 33.41 33.41 0.0M
2025-07-15 33.52 33.52 33.39 33.39 0.0M
2025-07-14 33.78 33.78 33.78 33.78 0.0M
2025-07-11 33.77 33.77 33.77 33.77 0.0M
2025-07-10 33.94 33.94 33.94 33.94 0.0M
2025-07-09 33.85 33.85 33.85 33.85 0.0M
2025-07-08 33.67 33.67 33.67 33.67 0.0M
2025-07-07 33.56 33.56 33.56 33.56 0.0M
2025-07-03 33.98 33.98 33.98 33.98 0.0M
2025-07-02 33.82 33.82 33.82 33.82 0.0M
2025-07-01 33.82 33.82 33.82 33.82 0.0M
2025-06-30 33.39 33.40 33.35 33.40 0.0M
2025-06-27 33.27 33.27 33.27 33.27 0.0M
2025-06-26 33.24 33.24 33.24 33.24 0.0M
2025-06-25 32.89 32.89 32.89 32.89 0.0M
2025-06-24 33.13 33.13 33.13 33.13 0.0M
2025-06-23 32.80 32.80 32.80 32.80 0.0M
2025-06-20 32.37 32.39 32.37 32.39 0.0M
2025-06-18 32.75 32.75 32.54 32.54 0.0M
2025-06-17 32.54 32.54 32.54 32.54 0.0M
2025-06-16 32.90 32.92 32.80 32.80 0.0M
2025-06-13 32.99 32.99 32.96 32.96 0.0M
2025-06-12 33.34 33.34 33.34 33.34 0.0M
2025-06-11 33.27 33.27 33.27 33.27 0.0M
2025-06-10 33.31 33.31 33.31 33.31 0.0M
2025-06-09 33.08 33.08 33.08 33.08 0.0M
2025-06-06 33.05 33.05 33.05 33.05 0.0M
2025-06-05 32.94 32.99 32.93 32.99 0.0M
2025-06-04 32.89 32.89 32.89 32.89 0.0M
2025-06-03 32.98 32.98 32.98 32.98 0.0M
2025-06-02 32.78 32.78 32.78 32.78 0.0M
2025-05-30 32.84 32.84 32.84 32.84 0.0M
2025-05-29 32.84 32.84 32.84 32.84 0.0M
2025-05-28 32.65 32.65 32.65 32.65 0.0M
2025-05-27 32.77 33.02 32.77 33.02 0.0M
2025-05-23 32.59 32.59 32.59 32.59 0.0M
2025-05-22 32.62 32.62 32.62 32.62 0.0M
2025-05-21 32.72 32.72 32.72 32.72 0.0M
2025-05-20 33.11 33.11 33.11 33.11 0.0M
2025-05-19 33.10 33.10 33.10 33.10 0.0M
2025-05-16 32.97 32.97 32.97 32.97 0.0M
2025-05-15 32.62 32.62 32.62 32.62 0.0M
2025-05-14 32.20 32.20 32.20 32.20 0.0M
2025-05-13 32.44 32.44 32.44 32.44 0.0M
2025-05-12 32.35 32.35 32.35 32.35 0.0M
2025-05-09 32.11 32.11 32.11 32.11 0.0M
2025-05-08 32.00 32.00 32.00 32.00 0.0M
2025-05-07 31.61 31.61 31.61 31.61 0.0M
2025-05-06 31.78 31.78 31.78 31.78 0.0M
2025-05-05 31.95 31.95 31.95 31.95 0.0M
2025-05-02 32.03 32.03 32.03 32.03 0.0M
2025-05-01 31.65 31.65 31.65 31.65 0.0M
2025-04-30 31.65 31.65 31.65 31.65 0.0M
2025-04-29 31.50 31.50 31.50 31.50 0.0M
2025-04-28 31.40 31.40 31.40 31.40 0.0M
2025-04-25 31.26 31.26 31.26 31.26 0.0M
2025-04-24 31.29 31.29 31.29 31.29 0.0M
2025-04-23 30.79 30.79 30.79 30.79 0.0M
2025-04-22 30.67 30.67 30.67 30.67 0.0M
2025-04-21 30.01 30.01 30.01 30.01 0.0M
2025-04-17 30.23 30.23 30.23 30.23 0.0M
2025-04-16 29.90 29.90 29.90 29.90 0.0M
2025-04-15 30.06 30.06 30.06 30.06 0.0M
2025-04-14 30.01 30.01 30.01 30.01 0.0M
2025-04-11 29.70 29.70 29.70 29.70 0.0M
2025-04-10 29.15 29.20 29.09 29.09 0.0M
2025-04-09 29.48 29.48 29.48 29.48 0.0M
2025-04-08 27.80 27.80 27.62 27.62 0.0M
2025-04-07 27.91 27.91 27.91 27.91 0.0M
2025-04-04 28.78 28.78 28.78 28.78 0.0M
2025-04-03 30.32 30.32 30.17 30.18 0.0M
2025-04-02 30.56 30.89 30.56 30.89 0.0M
2025-04-01 30.59 30.59 30.59 30.59 0.0M
2025-03-31 30.43 30.43 30.43 30.43 0.0M
2025-03-28 30.44 30.44 30.44 30.44 0.0M
2025-03-27 30.68 30.68 30.68 30.68 0.0M
2025-03-26 30.60 30.60 30.60 30.60 0.0M
2025-03-25 30.75 30.75 30.75 30.75 0.0M
2025-03-24 30.57 30.57 30.57 30.57 0.0M
2025-03-21 30.32 30.35 30.32 30.35 0.0M
2025-03-20 30.72 30.72 30.72 30.72 0.0M
2025-03-19 30.94 30.94 30.94 30.94 0.0M
2025-03-18 30.76 30.76 30.76 30.76 0.0M
2025-03-17 30.82 30.82 30.82 30.82 0.0M
2025-03-14 30.19 30.48 30.19 30.48 0.0M
2025-03-13 29.98 29.98 29.92 29.95 0.0M
2025-03-12 30.12 30.20 30.12 30.16 0.0M
2025-03-11 30.24 30.32 30.24 30.32 0.0M
2025-03-10 30.68 30.81 30.54 30.54 0.0M
2025-03-07 30.86 30.86 30.86 30.86 0.0M
2025-03-06 30.32 30.52 30.32 30.41 0.0M
2025-03-05 30.32 30.60 30.32 30.60 0.0M
2025-03-04 30.29 30.29 30.15 30.15 0.0M
2025-03-03 30.37 30.37 30.37 30.37 0.0M
2025-02-28 30.54 30.54 30.54 30.54 0.0M
2025-02-27 30.38 30.38 30.38 30.38 0.0M
2025-02-26 30.70 30.70 30.70 30.70 0.0M
2025-02-25 30.69 30.87 30.69 30.80 0.0M
2025-02-24 30.58 30.71 30.53 30.53 0.0M
2025-02-21 30.55 30.57 30.55 30.57 0.0M
2025-02-20 30.88 30.88 30.88 30.88 0.0M
2025-02-19 31.12 31.12 30.88 30.93 0.0M
2025-02-18 31.07 31.07 31.06 31.07 0.0M
2025-02-14 31.01 31.01 31.01 31.01 0.0M
2025-02-13 31.14 31.14 31.14 31.14 0.0M
2025-02-12 30.68 30.68 30.68 30.68 0.0M
2025-02-11 31.18 31.18 31.18 31.18 0.0M
2025-02-10 31.13 31.13 31.11 31.11 0.0M
2025-02-07 30.90 30.95 30.90 30.95 0.0M
2025-02-06 31.10 31.14 31.10 31.14 0.0M
2025-02-05 31.09 31.09 31.09 31.09 0.0M
2025-02-04 29.55 30.90 29.55 30.90 0.0M
2025-02-03 30.81 30.81 30.81 30.81 0.0M
2025-01-31 31.12 31.12 31.08 31.08 0.0M
2025-01-30 31.12 31.12 31.12 31.12 0.0M
2025-01-29 30.96 30.96 30.96 30.96 0.0M
2025-01-28 31.17 31.17 31.17 31.17 0.0M
2025-01-27 31.30 31.30 31.30 31.30 0.0M
2025-01-24 31.10 31.10 31.09 31.09 0.0M
2025-01-23 31.15 31.15 31.15 31.15 0.0M
2025-01-22 31.10 31.10 31.10 31.10 0.0M
2025-01-21 31.44 31.44 31.44 31.44 0.0M
2025-01-17 30.87 30.87 30.87 30.87 0.0M
2025-01-16 30.68 30.68 30.68 30.68 0.0M
2025-01-15 30.63 30.63 30.44 30.49 0.0M
2025-01-14 29.85 30.03 29.84 30.03 0.0M
2025-01-13 29.72 29.72 29.72 29.72 0.0M
2025-01-10 29.71 29.71 29.62 29.62 0.0M
2025-01-08 30.04 30.04 30.04 30.04 0.0M
2025-01-07 30.04 30.04 30.04 30.04 0.0M
2025-01-06 30.28 30.28 30.28 30.28 0.0M
2025-01-03 30.40 30.40 30.40 30.40 0.0M
2025-01-02 30.50 30.50 30.33 30.33 0.0M