Dark

IFRA
iShares U.S. Infrastructure ETF
stock BATS ETF

At Close

Oct 31, 2025 3:59:30 PM EDT

52.64USD-0.047%(-0.03)112,228

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 31, 2025 9:30:00 AM EDT

52.54USD-0.228%(-0.12)40

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	52.5800	52.7900	52.320000	52.6500	-0.019%	112,228	0.000%
2025-10-30	53.0500	53.3501	52.561500	52.6600	-1.312%	168,479	-0.019%
2025-10-29	53.7700	53.9600	53.030000	53.3600	-0.615%	734,754	-1.331%
2025-10-28	54.0000	54.0000	53.550000	53.6900	-0.611%	142,681	-1.937%
2025-10-27	54.3200	54.3200	53.850000	54.0200	-0.037%	193,230	-2.536%
2025-10-24	54.1100	54.2700	54.010000	54.0400	+0.896%	282,364	-2.572%
2025-10-23	53.2600	53.6858	53.170000	53.5600	+0.942%	177,978	-1.699%
2025-10-22	53.6200	53.7200	52.800000	53.0600	-1.026%	250,772	-0.773%
2025-10-21	53.6500	53.6500	53.210000	53.6100	-0.130%	146,394	-1.791%
2025-10-20	53.3700	53.7400	53.320000	53.6800	+1.494%	118,424	-1.919%
2025-10-17	52.9500	53.0725	52.620000	52.8900	-0.226%	80,750	-0.454%
2025-10-16	53.8500	53.8500	52.830000	53.0100	-1.248%	208,128	-0.679%
2025-10-15	53.6700	54.0186	53.360300	53.6800	+0.619%	176,709	-1.919%
2025-10-14	52.3200	53.5300	52.320000	53.3500	+1.157%	134,406	-1.312%
2025-10-13	52.7400	52.9700	52.441600	52.7400	+1.151%	153,258	-0.171%
2025-10-10	53.1800	53.3850	52.080000	52.1400	-1.623%	219,023	+0.978%
2025-10-09	53.5700	53.7700	52.930000	53.0000	-1.064%	126,981	-0.660%
2025-10-08	53.1700	53.5824	52.939200	53.5700	+1.171%	168,910	-1.717%
2025-10-07	53.2600	53.3400	52.810000	52.9500	-0.245%	181,959	-0.567%
2025-10-06	53.2600	53.2600	52.860000	53.0800	+0.189%	167,763	-0.810%
2025-10-03	52.8500	53.2805	52.820000	52.9800	+0.646%	184,975	-0.623%
2025-10-02	52.6600	52.7500	52.260000	52.6400	+0.057%	128,235	+0.019%
2025-10-01	52.6000	52.8600	52.570000	52.6100	-0.398%	170,261	+0.076%
2025-09-30	52.5000	52.8200	52.370000	52.8200	+0.571%	146,586	-0.322%
2025-09-29	52.7100	52.7100	52.330000	52.5200	+0.191%	654,311	+0.248%
2025-09-26	51.8200	52.4200	51.820000	52.4200	+1.471%	122,901	+0.439%
2025-09-25	51.8700	51.9900	51.570000	51.6600	-0.978%	215,371	+1.916%
2025-09-24	52.3900	52.4900	52.090000	52.1700	-0.077%	221,693	+0.920%
2025-09-23	52.2500	52.5310	52.103500	52.2100	+0.048%	158,807	+0.843%
2025-09-22	51.7300	52.3050	51.675000	52.1850	+0.549%	144,990	+0.891%
2025-09-19	52.3100	52.3100	51.780000	51.9000	-0.365%	169,854	+1.445%
2025-09-18	51.6400	52.2693	51.390000	52.0900	+1.224%	192,403	+1.075%
2025-09-17	51.6900	52.3500	51.280100	51.4600	+0.019%	135,539	+2.312%
2025-09-16	51.9700	52.0040	51.320000	51.4500	-1.234%	135,404	+2.332%
2025-09-15	52.1900	52.3500	52.040000	52.0930	+0.160%	154,728	+1.069%
2025-09-12	52.2800	52.3500	52.000000	52.0100	-0.630%	193,534	+1.231%
2025-09-11	51.5400	52.3800	51.490000	52.3400	+1.651%	147,841	+0.592%
2025-09-10	51.1600	51.5985	51.160000	51.4900	+0.724%	139,039	+2.253%
2025-09-09	51.5700	51.5700	51.043700	51.1200	-0.815%	101,409	+2.993%
2025-09-08	52.0300	52.0300	51.410000	51.5400	-1.037%	117,375	+2.154%
2025-09-05	52.0600	52.3350	51.485000	52.0800	+0.405%	105,846	+1.094%
2025-09-04	51.4600	51.8700	51.220000	51.8700	+1.210%	168,048	+1.504%
2025-09-03	51.3900	51.5500	51.065000	51.2500	-0.524%	180,526	+2.732%
2025-09-02	51.5300	51.6100	51.230000	51.5200	-0.961%	146,405	+2.193%
2025-08-29	52.3400	52.3400	51.870000	52.0200	-0.459%	169,262	+1.211%
2025-08-28	52.4700	52.4700	52.018452	52.2600	-0.076%	1,259,191	+0.746%
2025-08-27	52.1500	52.3700	52.043200	52.3000	+0.268%	76,841	+0.669%
2025-08-26	52.1200	52.2600	52.015000	52.1600	+0.231%	171,452	+0.939%
2025-08-25	52.4000	52.4300	52.000000	52.0400	-0.801%	123,573	+1.172%
2025-08-22	51.4600	52.6800	51.460000	52.4600	+2.321%	299,315	+0.362%
2025-08-21	51.1200	51.3550	51.020000	51.2700	-0.020%	114,872	+2.692%
2025-08-20	51.5700	51.6400	51.170000	51.2800	-0.447%	125,769	+2.672%
2025-08-19	51.2100	51.6500	51.210000	51.5100	+0.664%	188,887	+2.213%
2025-08-18	51.3100	51.4156	51.120000	51.1700	-0.370%	113,106	+2.892%
2025-08-15	51.8900	51.9799	51.240000	51.3600	-0.696%	150,081	+2.512%
2025-08-14	51.9800	51.9800	51.550000	51.7200	-1.298%	117,977	+1.798%
2025-08-13	51.8900	52.4000	51.750000	52.4000	+1.354%	113,490	+0.477%
2025-08-12	50.9200	51.7300	50.910000	51.7000	+1.832%	374,712	+1.838%
2025-08-11	50.9800	51.1000	50.490100	50.7700	-0.157%	230,451	+3.703%
2025-08-08	51.0600	51.2100	50.790000	50.8500	-0.020%	175,777	+3.540%
2025-08-07	50.8500	51.0900	50.613000	50.8600	+0.873%	99,623	+3.519%
2025-08-06	50.9100	50.9100	50.410000	50.4200	-0.943%	82,641	+4.423%
2025-08-05	50.7900	50.9420	50.500000	50.9000	+0.732%	98,070	+3.438%
2025-08-04	50.2400	50.6400	50.190000	50.5300	+0.999%	176,208	+4.196%
2025-08-01	50.0900	50.2300	49.490000	50.0300	-1.107%	128,095	+5.237%
2025-07-31	50.5500	50.8499	50.360000	50.5900	-0.492%	204,858	+4.072%
2025-07-30	51.1200	51.3900	50.665000	50.8400	-0.606%	2,367,415	+3.560%
2025-07-29	51.3700	51.3700	50.940000	51.1500	+0.059%	137,145	+2.933%
2025-07-28	51.6900	51.6900	51.030000	51.1200	-0.892%	106,761	+2.993%
2025-07-25	51.3000	51.6000	51.130000	51.5800	+1.137%	190,487	+2.074%
2025-07-24	51.2700	51.3500	51.000000	51.0000	-0.778%	340,497	+3.235%
2025-07-23	51.5000	51.6151	51.187500	51.4000	+0.449%	210,275	+2.432%
2025-07-22	50.6400	51.2792	50.630000	51.1700	+1.166%	135,464	+2.892%
2025-07-21	50.8400	51.0173	50.510000	50.5800	-0.020%	102,044	+4.093%
2025-07-18	50.6800	50.9200	50.490000	50.5900	+0.218%	104,750	+4.072%
2025-07-17	50.0900	50.6300	50.050000	50.4800	+0.799%	91,835	+4.299%
2025-07-16	50.0700	50.1500	49.470000	50.0800	+0.421%	109,441	+5.132%
2025-07-15	50.7200	50.8300	49.870000	49.8700	-1.559%	108,797	+5.574%
2025-07-14	50.4800	50.7550	50.390000	50.6600	-0.020%	104,287	+3.928%
2025-07-11	50.5600	50.8050	50.350000	50.6700	-0.197%	129,026	+3.908%
2025-07-10	50.2500	50.9599	50.250000	50.7700	+0.874%	144,411	+3.703%
2025-07-09	50.2300	50.3997	49.872200	50.3300	+0.620%	91,277	+4.610%
2025-07-08	49.9500	50.2000	49.735000	50.0200	+0.120%	89,485	+5.258%
2025-07-07	50.3400	50.5100	49.803200	49.9600	-1.167%	126,449	+5.384%
2025-07-03	50.3100	50.5800	50.250000	50.5500	+0.677%	106,800	+4.154%
2025-07-02	49.8100	50.2700	49.753500	50.2100	+0.884%	121,865	+4.860%
2025-07-01	49.0100	50.0100	48.998000	49.7700	+1.179%	192,273	+5.787%
2025-06-30	49.2700	49.2700	48.980000	49.1900	+0.081%	305,586	+7.034%
2025-06-27	49.1000	49.3900	48.905000	49.1500	+0.573%	2,182,766	+7.121%
2025-06-26	48.3400	48.8750	48.340000	48.8700	+1.390%	114,325	+7.735%
2025-06-25	48.8000	48.8000	48.120000	48.2000	-1.300%	435,911	+9.232%
2025-06-24	48.6500	48.9300	48.466600	48.8350	+0.836%	91,251	+7.812%
2025-06-23	47.6600	48.4650	47.660000	48.4300	+1.637%	136,137	+8.714%
2025-06-20	48.1600	48.1600	47.603500	47.6500	-0.376%	128,608	+10.493%
2025-06-18	47.8500	48.1700	47.760000	47.8300	-0.021%	126,006	+10.077%
2025-06-17	47.9400	48.1433	47.735500	47.8400	-0.541%	123,735	+10.054%
2025-06-16	48.3300	48.5700	48.000000	48.1000	-0.249%	76,744	+9.459%
2025-06-13	48.3300	48.5700	48.050000	48.2200	-1.067%	133,400	+9.187%
2025-06-12	48.4900	48.7400	48.390000	48.7400	+0.164%	143,579	+8.022%
2025-06-11	48.8700	48.8700	48.550000	48.6600	0.000%	87,423	+8.200%
2025-06-10	48.7700	48.7700	48.479000	48.6600	+0.123%	226,730	+8.200%
2025-06-09	48.8000	48.8800	48.500000	48.6000	+0.082%	103,655	+8.333%
2025-06-06	48.6300	48.7500	48.410000	48.5600	+0.726%	219,283	+8.423%
2025-06-05	48.3000	48.4479	48.000000	48.2100	+0.010%	102,006	+9.210%
2025-06-04	48.6000	48.6000	48.190000	48.2050	-0.670%	99,358	+9.221%
2025-06-03	48.0800	48.5800	47.920700	48.5300	+1.210%	145,812	+8.490%
2025-06-02	47.9100	47.9500	47.500000	47.9500	+0.377%	107,419	+9.802%
2025-05-30	47.6800	47.9000	47.430000	47.7700	-0.084%	114,298	+10.216%
2025-05-29	47.7800	47.8600	47.450000	47.8100	+0.483%	235,392	+10.123%
2025-05-28	48.3500	48.4400	47.540000	47.5800	-1.735%	162,801	+10.656%
2025-05-27	47.9500	48.4200	47.724400	48.4200	+2.141%	144,034	+8.736%
2025-05-23	46.7500	47.4900	46.750000	47.4050	+0.562%	250,016	+11.064%
2025-05-22	47.2600	47.3850	46.750000	47.1400	-0.674%	108,599	+11.689%
2025-05-21	48.0300	48.0900	47.380000	47.4600	-1.942%	226,341	+10.936%
2025-05-20	48.4100	48.5576	48.210000	48.4000	-0.144%	159,765	+8.781%
2025-05-19	47.8900	48.4700	47.890000	48.4700	+0.227%	105,013	+8.624%
2025-05-16	47.8900	48.3600	47.720700	48.3600	+1.108%	101,792	+8.871%
2025-05-15	47.4500	47.8600	47.320000	47.8300	+0.801%	207,354	+10.077%
2025-05-14	47.7400	47.7400	47.270000	47.4500	-0.524%	92,223	+10.959%
2025-05-13	47.6500	47.9600	47.558400	47.7000	+0.294%	122,420	+10.377%
2025-05-12	48.0900	48.1200	47.273200	47.5600	+1.559%	165,440	+10.702%
2025-05-09	46.9300	46.9300	46.513300	46.8300	+0.171%	123,406	+12.428%
2025-05-08	46.6300	47.1400	46.450100	46.7500	+1.081%	144,529	+12.620%
2025-05-07	46.3700	46.5992	46.040000	46.2500	+0.043%	155,952	+13.838%
2025-05-06	45.9600	46.4962	45.960000	46.2300	+0.195%	154,734	+13.887%
2025-05-05	46.1300	46.4000	45.995300	46.1400	-0.625%	280,514	+14.109%
2025-05-02	46.1200	46.5200	45.890700	46.4300	+1.954%	354,995	+13.397%
2025-05-01	45.5000	46.0536	45.230000	45.5400	+0.708%	164,867	+15.613%
2025-04-30	44.9600	45.3573	44.340000	45.2200	-0.418%	129,390	+16.431%
2025-04-29	44.9800	45.5500	44.860000	45.4100	+0.710%	271,347	+15.944%
2025-04-28	44.9800	45.2050	44.750100	45.0900	+0.267%	202,002	+16.766%
2025-04-25	44.9400	44.9899	44.640000	44.9700	-0.288%	108,506	+17.078%
2025-04-24	44.4200	45.1900	44.280000	45.1000	+1.657%	137,964	+16.741%
2025-04-23	44.9100	45.2300	44.170000	44.3650	+0.738%	164,991	+18.675%
2025-04-22	43.4500	44.1250	43.450000	44.0400	+2.466%	159,172	+19.550%
2025-04-21	43.7800	43.7800	42.580000	42.9800	-2.562%	337,208	+22.499%
2025-04-17	43.8800	44.4775	43.825000	44.1100	+0.961%	161,216	+19.361%
2025-04-16	43.7800	44.1600	43.370000	43.6900	-0.524%	135,924	+20.508%
2025-04-15	44.0100	44.3558	43.880000	43.9200	-0.227%	143,728	+19.877%
2025-04-14	44.0300	44.1844	43.484100	44.0200	+1.289%	186,049	+19.605%
2025-04-11	42.6900	43.5493	42.223100	43.4600	+1.708%	220,645	+21.146%
2025-04-10	42.9300	43.1100	41.651700	42.7300	-1.883%	370,169	+23.216%
2025-04-09	40.6000	43.8350	40.240000	43.5500	+6.297%	465,115	+20.896%
2025-04-08	42.7400	42.7400	40.450000	40.9700	-1.182%	420,314	+28.509%
2025-04-07	40.8300	43.2000	39.940100	41.4600	-1.380%	696,310	+26.990%
2025-04-04	43.0000	43.1600	41.571600	42.0400	-4.498%	559,456	+25.238%
2025-04-03	44.4000	44.9400	44.020000	44.0200	-4.033%	256,083	+19.605%
2025-04-02	44.8700	45.9100	44.870000	45.8700	+1.370%	137,693	+14.781%
2025-04-01	44.9900	45.3900	44.630000	45.2500	+0.399%	217,244	+16.354%
2025-03-31	44.7800	45.2916	44.510800	45.0700	+0.044%	207,721	+16.818%
2025-03-28	45.3600	45.4900	44.940000	45.0500	-0.618%	2,827,453	+16.870%
2025-03-27	45.6000	45.6414	45.153100	45.3300	-0.592%	160,438	+16.148%
2025-03-26	45.8600	46.0101	45.510000	45.6000	-0.415%	288,923	+15.461%
2025-03-25	46.1550	46.1550	45.630000	45.7900	-0.866%	146,817	+14.981%
2025-03-24	45.8800	46.2600	45.880000	46.1900	+1.718%	203,914	+13.986%
2025-03-21	45.7300	45.7300	45.235000	45.4100	-1.304%	194,980	+15.944%
2025-03-20	45.9200	46.2300	45.820000	46.0100	-0.195%	352,212	+14.432%
2025-03-19	45.7600	46.2750	45.657300	46.1000	+0.964%	421,711	+14.208%
2025-03-18	45.7800	45.7800	45.430100	45.6600	-1.126%	485,775	+15.309%
2025-03-17	45.7950	46.3600	45.795000	46.1800	+0.610%	260,239	+14.010%
2025-03-14	45.1600	45.9300	45.110000	45.9000	+2.455%	667,739	+14.706%
2025-03-13	44.8900	45.1750	44.490000	44.8000	-0.134%	1,007,629	+17.522%
2025-03-12	45.2800	45.4085	44.740000	44.8600	-0.355%	552,529	+17.365%
2025-03-11	45.0100	45.3700	44.670100	45.0200	+0.156%	998,620	+16.948%
2025-03-10	44.9200	45.4394	44.530000	44.9500	-1.078%	429,969	+17.130%
2025-03-07	45.0600	45.6273	44.790000	45.4400	+0.978%	825,188	+15.867%
2025-03-06	45.2100	45.4500	44.750000	45.0000	-1.381%	746,831	+17.000%
2025-03-05	45.3050	45.7400	45.074400	45.6300	+0.795%	799,289	+15.385%
2025-03-04	45.6500	46.0100	45.130000	45.2700	-1.608%	863,977	+16.302%
2025-03-03	46.7900	47.0100	45.790000	46.0100	-1.224%	1,246,411	+14.432%
2025-02-28	46.0700	46.6500	46.040000	46.5800	+1.349%	2,475,551	+13.031%
2025-02-27	46.9000	46.9000	45.950000	45.9600	-2.129%	18,066,736	+14.556%
2025-02-26	46.9800	47.3100	46.773400	46.9600	+0.213%	141,376	+12.117%
2025-02-25	46.5400	47.0572	46.291800	46.8600	+0.580%	167,174	+12.356%
2025-02-24	46.9500	46.9500	46.544500	46.5900	-0.385%	187,218	+13.007%
2025-02-21	47.7400	47.8799	46.625000	46.7700	-1.495%	172,891	+12.572%
2025-02-20	47.7100	47.7500	47.250000	47.4800	-0.732%	330,195	+10.889%
2025-02-19	47.7400	47.9254	47.640000	47.8300	-0.396%	194,826	+10.077%
2025-02-18	47.7500	48.0200	47.530000	48.0200	+1.010%	188,433	+9.642%
2025-02-14	47.8200	48.0600	47.453400	47.5400	-0.231%	173,776	+10.749%
2025-02-13	47.5800	47.7400	47.290000	47.6500	+0.591%	215,026	+10.493%
2025-02-12	47.3000	47.5578	47.000000	47.3700	-1.127%	207,302	+11.146%
2025-02-11	47.6100	47.9200	47.500100	47.9100	+0.209%	214,724	+9.894%
2025-02-10	47.6300	47.8299	47.450000	47.8100	+1.057%	269,479	+10.123%
2025-02-07	47.7900	47.8700	47.230000	47.3100	-0.901%	162,088	+11.287%
2025-02-06	47.7500	47.7701	47.381877	47.7400	+0.273%	374,127	+10.285%
2025-02-05	47.3900	47.8066	47.330000	47.6100	+0.826%	244,776	+10.586%
2025-02-04	47.0800	47.2955	46.821900	47.2200	+0.255%	191,985	+11.499%
2025-02-03	46.5100	47.3200	46.440100	47.1000	-0.675%	333,861	+11.783%
2025-01-31	47.8800	47.9100	47.317500	47.4200	-1.002%	247,203	+11.029%
2025-01-30	47.6100	48.0599	47.565000	47.9000	+1.333%	255,092	+9.916%
2025-01-29	47.2500	47.6800	47.081400	47.2700	+0.064%	307,088	+11.381%
2025-01-28	47.5600	47.5600	46.960000	47.2400	-0.338%	200,154	+11.452%
2025-01-27	47.8300	48.0200	47.100000	47.4000	-2.167%	247,518	+11.076%
2025-01-24	48.4500	48.4900	48.170000	48.4500	-0.082%	223,243	+8.669%
2025-01-23	48.4300	48.6400	48.270000	48.4900	+0.124%	411,372	+8.579%
2025-01-22	49.3200	49.3200	48.400000	48.4300	-1.665%	299,852	+8.714%
2025-01-21	48.9000	49.3000	48.900000	49.2500	+1.672%	965,899	+6.904%
2025-01-17	48.4500	48.6254	48.290000	48.4400	+0.415%	212,036	+8.691%
2025-01-16	47.4950	48.2400	47.404800	48.2400	+1.794%	241,603	+9.142%
2025-01-15	47.7000	47.7100	47.310000	47.3900	+1.326%	947,909	+11.099%
2025-01-14	46.3050	46.7700	46.262200	46.7700	+2.185%	207,884	+12.572%
2025-01-13	45.1000	45.7700	45.093800	45.7700	+0.993%	222,144	+15.032%
2025-01-10	45.7000	45.7380	45.071700	45.3200	-1.307%	236,071	+16.174%
2025-01-08	45.7600	45.9500	45.393200	45.9200	-0.087%	267,686	+14.656%
2025-01-07	46.4200	46.5450	45.790000	45.9600	-0.906%	153,883	+14.556%
2025-01-06	46.8400	46.9400	46.320000	46.3800	-0.515%	201,028	+13.519%
2025-01-03	46.3400	46.6800	46.172800	46.6200	+0.865%	194,981	+12.934%
2025-01-02	46.6600	46.7840	46.020000	46.2200	-0.151%	205,355	+13.912%
2024-12-31	46.3700	46.5600	46.060000	46.2900	+0.238%	250,591	+13.739%
2024-12-30	46.0200	46.3400	45.680000	46.1800	-0.453%	234,093	+14.010%
2024-12-27	46.7500	46.8100	46.070000	46.3900	-0.918%	184,609	+13.494%
2024-12-26	46.5600	46.8400	46.400000	46.8200	+0.193%	165,579	+12.452%
2024-12-24	46.5200	46.7300	46.342400	46.7300	+0.581%	211,599	+12.669%
2024-12-23	46.1700	46.4783	45.960000	46.4600	+0.302%	310,872	+13.323%
2024-12-20	45.8200	46.6850	45.585000	46.3200	+0.827%	853,743	+13.666%
2024-12-19	46.3000	46.6639	45.940000	45.9400	-0.239%	282,654	+14.606%
2024-12-18	47.8900	47.9700	45.951000	46.0500	-3.479%	278,958	+14.332%
2024-12-17	47.8800	48.0100	47.574500	47.7100	-1.588%	260,229	+10.354%
2024-12-16	48.7700	48.8799	48.430000	48.4800	-0.533%	177,073	+8.601%
2024-12-13	48.9500	49.1100	48.588300	48.7400	-0.693%	174,134	+8.022%
2024-12-12	49.5100	49.5461	49.040000	49.0800	-0.929%	187,785	+7.274%
2024-12-11	49.8100	49.8100	49.446800	49.5400	+0.162%	223,850	+6.278%
2024-12-10	49.8500	49.8500	49.170000	49.4600	-0.723%	203,901	+6.450%
2024-12-09	50.4900	50.5900	49.780000	49.8200	-0.895%	210,022	+5.680%
2024-12-06	50.8300	50.8300	50.090000	50.2700	-0.829%	223,893	+4.734%
2024-12-05	50.9000	50.9200	50.583100	50.6900	-0.256%	143,618	+3.867%
2024-12-04	51.0300	51.0620	50.540000	50.8200	-0.275%	164,913	+3.601%
2024-12-03	51.2200	51.4950	50.862400	50.9600	-0.469%	167,193	+3.316%
2024-12-02	51.6400	51.6800	51.033000	51.2000	-0.775%	177,743	+2.832%
2024-11-29	51.6900	51.8700	51.560000	51.6000	+0.233%	169,089	+2.035%
2024-11-27	51.8700	51.9900	51.380000	51.4800	-0.233%	291,047	+2.273%
2024-11-26	51.7900	51.7900	51.250000	51.6000	-0.213%	264,549	+2.035%
2024-11-25	51.6800	51.9475	51.530100	51.7100	+0.957%	266,657	+1.818%
2024-11-22	51.0000	51.2789	51.000000	51.2200	+0.688%	358,850	+2.792%
2024-11-21	50.1800	50.9517	50.000000	50.8700	+1.801%	322,221	+3.499%
2024-11-20	50.0600	50.0865	49.630000	49.9700	+0.020%	231,089	+5.363%
2024-11-19	49.3100	49.9600	49.210000	49.9600	+0.402%	432,487	+5.384%
2024-11-18	49.4300	49.9400	49.210000	49.7600	+0.954%	424,721	+5.808%
2024-11-15	49.1400	49.4088	49.060100	49.2900	+0.326%	198,832	+6.817%
2024-11-14	49.6200	49.6450	49.010100	49.1300	-0.848%	357,512	+7.165%
2024-11-13	50.0600	50.1700	49.490000	49.5500	-0.502%	192,202	+6.256%
2024-11-12	50.4100	50.4588	49.683600	49.8000	-1.523%	405,927	+5.723%
2024-11-11	50.4300	50.6596	50.305000	50.5700	+1.019%	359,968	+4.113%
2024-11-08	49.7900	50.2000	49.590000	50.0600	+0.643%	606,111	+5.174%
2024-11-07	50.0800	50.1000	49.585000	49.7400	-0.361%	213,154	+5.850%
2024-11-06	49.3000	50.0799	49.180000	49.9200	+4.326%	234,129	+5.469%
2024-11-05	46.7300	47.8600	46.730000	47.8500	+2.484%	140,300	+10.031%
2024-11-04	46.6400	47.0000	46.543200	46.6900	+0.021%	131,613	+12.765%
2024-11-01	47.2400	47.4200	46.660000	46.6800	-0.469%	217,257	+12.789%
2024-10-31	47.1200	47.3299	46.860000	46.9000	-0.467%	597,693	+12.260%
2024-10-30	47.0700	47.5700	47.010100	47.1200	+0.127%	140,015	+11.736%
2024-10-29	47.3300	47.3300	46.950000	47.0600	-1.114%	120,131	+11.878%
2024-10-28	47.1500	47.6300	47.150000	47.5900	+1.385%	137,224	+10.632%
2024-10-25	47.5700	47.6586	46.830000	46.9400	-0.845%	163,689	+12.164%
2024-10-24	47.4600	47.4600	47.011500	47.3400	+0.124%	120,746	+11.217%
2024-10-23	47.3700	47.5400	46.978600	47.2816	-0.334%	122,274	+11.354%
2024-10-22	47.6300	47.6300	47.203400	47.4400	-0.691%	127,169	+10.982%
2024-10-21	48.1300	48.2600	47.573400	47.7700	-0.686%	168,880	+10.216%
2024-10-18	48.0800	48.2056	47.930000	48.1000	+0.042%	281,768	+9.459%
2024-10-17	48.3900	48.3900	47.985000	48.0800	-0.455%	193,648	+9.505%
2024-10-16	47.9000	48.3300	47.840500	48.3000	+1.513%	146,368	+9.006%
2024-10-15	47.6000	47.9899	47.520000	47.5800	+0.042%	193,057	+10.656%
2024-10-14	47.2600	47.6100	47.126900	47.5600	+0.741%	197,524	+10.702%
2024-10-11	46.5100	47.2500	46.440000	47.2100	+1.244%	185,325	+11.523%
2024-10-10	46.6300	46.7800	46.493100	46.6300	-0.363%	2,524,767	+12.910%
2024-10-09	46.6500	47.0998	46.510000	46.8000	+0.343%	2,719,766	+12.500%
2024-10-08	46.7900	46.7900	46.490000	46.6400	-0.406%	118,096	+12.886%
2024-10-07	46.9600	46.9600	46.520100	46.8300	-0.700%	171,502	+12.428%
2024-10-04	47.0800	47.2000	46.719600	47.1600	+0.963%	182,178	+11.641%
2024-10-03	46.8400	46.8865	46.543500	46.7100	-0.490%	152,957	+12.717%
2024-10-02	46.7800	47.1641	46.700100	46.9400	-0.106%	96,976	+12.164%
2024-10-01	47.0100	47.0899	46.640000	46.9900	+0.043%	123,528	+12.045%
2024-09-30	46.8300	47.0300	46.560000	46.9700	+0.213%	152,856	+12.093%
2024-09-27	46.7800	47.2100	46.733600	46.8700	+0.796%	144,219	+12.332%
2024-09-26	46.7300	47.0000	46.440000	46.5000	+0.194%	159,405	+13.226%
2024-09-25	46.6700	46.7567	46.330000	46.4100	-1.015%	133,952	+13.445%
2024-09-24	47.0000	47.2581	46.880000	46.8859	-0.009%	134,533	+12.294%
2024-09-23	46.8800	47.1250	46.741900	46.8900	+0.257%	143,014	+12.284%
2024-09-20	46.8400	46.9700	46.623200	46.7700	-0.021%	191,646	+12.572%
2024-09-19	46.8500	46.8631	46.355000	46.7800	+1.365%	147,030	+12.548%
2024-09-18	46.3500	46.8800	46.072100	46.1500	-0.431%	129,783	+14.085%
2024-09-17	46.2300	46.6500	46.181900	46.3500	+0.651%	155,466	+13.592%
2024-09-16	45.7400	46.0500	45.660100	46.0500	+0.965%	156,014	+14.332%
2024-09-13	45.0100	45.6100	44.970000	45.6100	+2.059%	146,174	+15.435%
2024-09-12	44.4200	44.7800	44.230000	44.6900	+0.949%	127,284	+17.812%
2024-09-11	44.0900	44.3085	43.370000	44.2700	+0.204%	195,984	+18.929%
2024-09-10	44.0300	44.2500	43.905000	44.1800	+0.363%	677,925	+19.172%
2024-09-09	43.9100	44.1800	43.745000	44.0200	+0.433%	148,740	+19.605%
2024-09-06	44.4000	44.5800	43.745000	43.8300	-0.949%	170,530	+20.123%
2024-09-05	44.7200	44.7200	44.125000	44.2500	-0.472%	212,547	+18.983%
2024-09-04	44.4400	44.8100	44.348000	44.4600	-0.067%	103,191	+18.421%
2024-09-03	45.3300	45.3400	44.460000	44.4900	-2.498%	117,257	+18.341%
2024-08-30	45.3800	45.6400	45.050000	45.6300	+0.795%	101,222	+15.385%
2024-08-29	45.2000	45.4891	44.850000	45.2700	+0.690%	120,416	+16.302%
2024-08-28	45.0900	45.2498	44.850000	44.9600	-0.355%	124,148	+17.104%
2024-08-27	45.3300	45.3399	45.040000	45.1200	-0.857%	115,829	+16.689%
2024-08-26	45.5900	45.8500	45.450000	45.5100	+0.419%	172,591	+15.689%
2024-08-23	44.7100	45.4950	44.650000	45.3200	+1.957%	239,752	+16.174%
2024-08-22	44.7800	44.8200	44.405000	44.4500	-0.604%	141,294	+18.448%
2024-08-21	44.4800	44.7800	44.378600	44.7200	+1.039%	134,307	+17.733%
2024-08-20	44.5900	44.5900	44.170000	44.2600	-0.696%	192,865	+18.956%
2024-08-19	44.3650	44.6500	44.365000	44.5700	+0.405%	158,158	+18.129%
2024-08-16	44.2900	44.5150	44.190000	44.3900	+0.158%	116,854	+18.608%
2024-08-15	44.2500	44.5350	44.000000	44.3200	+1.233%	151,505	+18.795%
2024-08-14	43.9000	43.9000	43.610000	43.7800	-0.137%	141,117	+20.260%
2024-08-13	43.5900	43.9100	43.355000	43.8400	+1.177%	118,317	+20.096%
2024-08-12	43.7100	43.7100	43.137700	43.3300	-0.779%	222,940	+21.509%
2024-08-09	44.0300	44.0300	43.400000	43.6700	-0.660%	143,749	+20.563%
2024-08-08	43.6400	44.0900	43.430000	43.9600	+1.642%	117,168	+19.768%
2024-08-07	43.9800	44.1600	43.210000	43.2500	-0.996%	381,873	+21.734%
2024-08-06	43.4000	44.1700	43.260000	43.6850	+0.982%	154,528	+20.522%
2024-08-05	43.0100	43.7077	42.765100	43.2600	-2.939%	195,747	+21.706%
2024-08-02	44.9700	45.0550	44.160000	44.5700	-2.430%	185,710	+18.129%
2024-08-01	46.1800	46.5500	45.337100	45.6800	-1.083%	249,892	+15.258%
2024-07-31	46.2200	46.6924	45.780000	46.1800	+0.852%	482,814	+14.010%
2024-07-30	45.7000	45.8900	45.510000	45.7900	+0.417%	196,465	+14.981%
2024-07-29	45.9300	45.9800	45.450000	45.6000	-0.415%	209,253	+15.461%
2024-07-26	45.4800	45.9200	45.390100	45.7900	+1.688%	194,707	+14.981%
2024-07-25	44.7100	45.6200	44.710000	45.0300	+0.761%	238,602	+16.922%
2024-07-24	45.1600	45.4400	44.640000	44.6900	-1.347%	202,647	+17.812%
2024-07-23	44.9700	45.4900	44.860000	45.3000	+0.399%	144,935	+16.225%
2024-07-22	44.7300	45.1501	44.390400	45.1200	+1.189%	172,482	+16.689%
2024-07-19	44.7700	44.7800	44.355000	44.5900	-0.134%	65,692	+18.076%
2024-07-18	44.7800	45.3600	44.490000	44.6500	-0.268%	566,804	+17.917%
2024-07-17	44.8600	45.4200	44.770000	44.7700	-0.511%	284,005	+17.601%
2024-07-16	44.0600	45.0284	44.030000	45.0000	+2.693%	191,304	+17.000%
2024-07-15	43.8600	44.1400	43.710000	43.8200	+0.206%	343,615	+20.151%
2024-07-12	43.5900	43.9500	43.565000	43.7300	+1.110%	134,839	+20.398%
2024-07-11	42.4800	43.3480	42.250000	43.2500	+2.878%	160,111	+21.734%
2024-07-10	41.6600	42.0799	41.580000	42.0400	+1.179%	155,791	+25.238%
2024-07-09	41.6400	41.8000	41.480000	41.5500	-0.312%	187,059	+26.715%
2024-07-08	41.7600	41.9300	41.614100	41.6800	+0.048%	144,507	+26.320%
2024-07-05	42.0000	42.0000	41.540000	41.6600	-0.762%	358,634	+26.380%
2024-07-03	41.7900	42.1499	41.751000	41.9800	+0.623%	115,480	+25.417%
2024-07-02	41.5800	41.7300	41.535000	41.7200	+0.409%	264,857	+26.198%
2024-07-01	42.2800	42.3177	41.470000	41.5500	-1.353%	239,883	+26.715%
2024-06-28	42.3000	42.5300	41.950000	42.1200	+0.071%	157,846	+25.000%
2024-06-27	42.1050	42.1300	41.894700	42.0900	+0.143%	131,649	+25.089%
2024-06-26	41.8700	42.0450	41.750000	42.0300	-0.095%	152,581	+25.268%
2024-06-25	42.5600	42.5600	41.880000	42.0700	-1.209%	218,311	+25.149%
2024-06-24	42.2700	42.7450	42.230000	42.5850	+0.936%	144,436	+23.635%
2024-06-21	42.3600	42.3600	41.880000	42.1900	-0.118%	247,058	+24.793%
2024-06-20	42.3100	42.5699	42.180100	42.2400	-0.165%	255,736	+24.645%
2024-06-18	42.1750	42.4150	42.115000	42.3100	+0.142%	233,932	+24.439%
2024-06-17	42.0800	42.3400	41.775000	42.2500	+0.321%	268,614	+24.615%
2024-06-14	42.2200	42.2950	41.821300	42.1150	-1.022%	237,102	+25.015%
2024-06-13	42.7200	42.7200	42.192900	42.5500	-0.538%	103,692	+23.737%
2024-06-12	43.2400	43.2700	42.660000	42.7800	+0.659%	319,258	+23.072%
2024-06-11	42.4500	42.5499	42.160000	42.5000	-0.840%	162,173	+23.882%
2024-06-10	42.5100	42.8999	42.400000	42.8600	+0.540%	123,133	+22.842%
2024-06-07	42.7500	42.9700	42.630000	42.6300	-0.999%	190,586	+23.505%
2024-06-06	43.3500	43.5000	42.980000	43.0600	-0.806%	361,787	+22.271%
2024-06-05	43.3500	43.4800	43.100000	43.4100	+0.300%	251,421	+21.285%
2024-06-04	43.5100	43.5100	43.025000	43.2800	-1.052%	226,241	+21.650%
2024-06-03	44.4200	44.4200	43.590000	43.7400	-1.220%	211,372	+20.370%
2024-05-31	43.9000	44.2800	43.712200	44.2800	+1.165%	141,634	+18.902%
2024-05-30	43.3300	43.7700	43.320100	43.7700	+1.296%	158,968	+20.288%
2024-05-29	43.3900	43.4300	43.141200	43.2100	-1.392%	116,571	+21.847%
2024-05-28	44.3300	44.3300	43.710000	43.8200	-0.635%	209,005	+20.151%
2024-05-24	43.9400	44.1300	43.760000	44.1000	+0.869%	98,263	+19.388%
2024-05-23	44.4400	44.4400	43.631100	43.7200	-1.398%	133,909	+20.425%
2024-05-22	44.7200	44.7200	44.210000	44.3400	-1.181%	124,955	+18.742%
2024-05-21	44.6400	44.8700	44.560000	44.8700	+0.403%	124,094	+17.339%
2024-05-20	44.6300	44.8300	44.530000	44.6900	+0.292%	161,159	+17.812%
2024-05-17	44.5400	44.6288	44.450100	44.5600	+0.112%	157,214	+18.155%
2024-05-16	44.7200	44.7900	44.496000	44.5100	-0.536%	163,480	+18.288%
2024-05-15	44.6600	44.8200	44.610000	44.7500	+0.970%	139,552	+17.654%
2024-05-14	44.4400	44.4600	44.140000	44.3200	+0.408%	258,125	+18.795%
2024-05-13	44.4600	44.5391	44.130000	44.1400	-0.249%	123,021	+19.280%

.dark-mode .g16fXQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g16fXQ{ color: #333333; background-color: white; border: 2px solid #333333; }IFRAiShares U.S. Infrastructure ETFstock BATS ETF

IFRA
iShares U.S. Infrastructure ETF
stock BATS ETF