Dark

IFRA
iShares U.S. Infrastructure ETF
stock BATS ETF

At Close

May 9, 2025 3:59:50 PM EDT

46.83USD+0.171%(+0.08)123,405

46.70Bid 46.89Ask 0.19Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-46.75)0

After-hours

May 8, 2025 4:03:30 PM EDT

46.81USD+0.150%(+0.07)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	46.560	46.8300	46.510000	46.8300	+0.171%	123,405	0.000%
2025-05-08	46.630	47.1400	46.450100	46.7500	+1.081%	144,529	+0.171%
2025-05-07	46.370	46.5992	46.040000	46.2500	+0.043%	155,952	+1.254%
2025-05-06	45.960	46.4962	45.960000	46.2300	+0.195%	154,734	+1.298%
2025-05-05	46.130	46.4000	45.995300	46.1400	-0.625%	280,514	+1.495%
2025-05-02	46.120	46.5200	45.890700	46.4300	+1.954%	354,995	+0.862%
2025-05-01	45.500	46.0536	45.230000	45.5400	+0.708%	164,867	+2.833%
2025-04-30	44.960	45.3573	44.340000	45.2200	-0.418%	129,390	+3.560%
2025-04-29	44.980	45.5500	44.860000	45.4100	+0.710%	271,347	+3.127%
2025-04-28	44.980	45.2050	44.750100	45.0900	+0.267%	202,002	+3.859%
2025-04-25	44.940	44.9899	44.640000	44.9700	-0.288%	108,506	+4.136%
2025-04-24	44.420	45.1900	44.280000	45.1000	+1.657%	137,964	+3.836%
2025-04-23	44.910	45.2300	44.170000	44.3650	+0.738%	164,991	+5.556%
2025-04-22	43.450	44.1250	43.450000	44.0400	+2.466%	159,172	+6.335%
2025-04-21	43.780	43.7800	42.580000	42.9800	-2.562%	337,208	+8.958%
2025-04-17	43.880	44.4775	43.825000	44.1100	+0.961%	161,216	+6.166%
2025-04-16	43.780	44.1600	43.370000	43.6900	-0.524%	135,924	+7.187%
2025-04-15	44.010	44.3558	43.880000	43.9200	-0.227%	143,728	+6.626%
2025-04-14	44.030	44.1844	43.484100	44.0200	+1.289%	186,049	+6.383%
2025-04-11	42.690	43.5493	42.223100	43.4600	+1.708%	220,645	+7.754%
2025-04-10	42.930	43.1100	41.651700	42.7300	-1.883%	370,169	+9.595%
2025-04-09	40.600	43.8350	40.240000	43.5500	+6.297%	465,115	+7.532%
2025-04-08	42.740	42.7400	40.450000	40.9700	-1.182%	420,314	+14.303%
2025-04-07	40.830	43.2000	39.940100	41.4600	-1.380%	696,310	+12.952%
2025-04-04	43.000	43.1600	41.571600	42.0400	-4.498%	559,456	+11.394%
2025-04-03	44.400	44.9400	44.020000	44.0200	-4.033%	256,083	+6.383%
2025-04-02	44.870	45.9100	44.870000	45.8700	+1.370%	137,693	+2.093%
2025-04-01	44.990	45.3900	44.630000	45.2500	+0.399%	217,244	+3.492%
2025-03-31	44.780	45.2916	44.510800	45.0700	+0.044%	207,721	+3.905%
2025-03-28	45.360	45.4900	44.940000	45.0500	-0.618%	2,827,453	+3.951%
2025-03-27	45.600	45.6414	45.153100	45.3300	-0.592%	160,438	+3.309%
2025-03-26	45.860	46.0101	45.510000	45.6000	-0.415%	288,923	+2.697%
2025-03-25	46.155	46.1550	45.630000	45.7900	-0.866%	146,817	+2.271%
2025-03-24	45.880	46.2600	45.880000	46.1900	+1.718%	203,914	+1.386%
2025-03-21	45.730	45.7300	45.235000	45.4100	-1.304%	194,980	+3.127%
2025-03-20	45.920	46.2300	45.820000	46.0100	-0.195%	352,212	+1.782%
2025-03-19	45.760	46.2750	45.657300	46.1000	+0.964%	421,711	+1.584%
2025-03-18	45.780	45.7800	45.430100	45.6600	-1.126%	485,775	+2.562%
2025-03-17	45.795	46.3600	45.795000	46.1800	+0.610%	260,239	+1.408%
2025-03-14	45.160	45.9300	45.110000	45.9000	+2.455%	667,739	+2.026%
2025-03-13	44.890	45.1750	44.490000	44.8000	-0.134%	1,007,629	+4.531%
2025-03-12	45.280	45.4085	44.740000	44.8600	-0.355%	552,529	+4.391%
2025-03-11	45.010	45.3700	44.670100	45.0200	+0.156%	998,620	+4.020%
2025-03-10	44.920	45.4394	44.530000	44.9500	-1.078%	429,969	+4.182%
2025-03-07	45.060	45.6273	44.790000	45.4400	+0.978%	825,188	+3.059%
2025-03-06	45.210	45.4500	44.750000	45.0000	-1.381%	746,831	+4.067%
2025-03-05	45.305	45.7400	45.074400	45.6300	+0.795%	799,289	+2.630%
2025-03-04	45.650	46.0100	45.130000	45.2700	-1.608%	863,977	+3.446%
2025-03-03	46.790	47.0100	45.790000	46.0100	-1.224%	1,246,411	+1.782%
2025-02-28	46.070	46.6500	46.040000	46.5800	+1.349%	2,475,551	+0.537%
2025-02-27	46.900	46.9000	45.950000	45.9600	-2.129%	18,066,736	+1.893%
2025-02-26	46.980	47.3100	46.773400	46.9600	+0.213%	141,376	-0.277%
2025-02-25	46.540	47.0572	46.291800	46.8600	+0.580%	167,174	-0.064%
2025-02-24	46.950	46.9500	46.544500	46.5900	-0.385%	187,218	+0.515%
2025-02-21	47.740	47.8799	46.625000	46.7700	-1.495%	172,891	+0.128%
2025-02-20	47.710	47.7500	47.250000	47.4800	-0.732%	330,195	-1.369%
2025-02-19	47.740	47.9254	47.640000	47.8300	-0.396%	194,826	-2.091%
2025-02-18	47.750	48.0200	47.530000	48.0200	+1.010%	188,433	-2.478%
2025-02-14	47.820	48.0600	47.453400	47.5400	-0.231%	173,776	-1.493%
2025-02-13	47.580	47.7400	47.290000	47.6500	+0.591%	215,026	-1.721%
2025-02-12	47.300	47.5578	47.000000	47.3700	-1.127%	207,302	-1.140%
2025-02-11	47.610	47.9200	47.500100	47.9100	+0.209%	214,724	-2.254%
2025-02-10	47.630	47.8299	47.450000	47.8100	+1.057%	269,479	-2.050%
2025-02-07	47.790	47.8700	47.230000	47.3100	-0.901%	162,088	-1.015%
2025-02-06	47.750	47.7701	47.381877	47.7400	+0.273%	374,127	-1.906%
2025-02-05	47.390	47.8066	47.330000	47.6100	+0.826%	244,776	-1.638%
2025-02-04	47.080	47.2955	46.821900	47.2200	+0.255%	191,985	-0.826%
2025-02-03	46.510	47.3200	46.440100	47.1000	-0.675%	333,861	-0.573%
2025-01-31	47.880	47.9100	47.317500	47.4200	-1.002%	247,203	-1.244%
2025-01-30	47.610	48.0599	47.565000	47.9000	+1.333%	255,092	-2.234%
2025-01-29	47.250	47.6800	47.081400	47.2700	+0.064%	307,088	-0.931%
2025-01-28	47.560	47.5600	46.960000	47.2400	-0.338%	200,154	-0.868%
2025-01-27	47.830	48.0200	47.100000	47.4000	-2.167%	247,518	-1.203%
2025-01-24	48.450	48.4900	48.170000	48.4500	-0.082%	223,243	-3.344%
2025-01-23	48.430	48.6400	48.270000	48.4900	+0.124%	411,372	-3.423%
2025-01-22	49.320	49.3200	48.400000	48.4300	-1.665%	299,852	-3.304%
2025-01-21	48.900	49.3000	48.900000	49.2500	+1.672%	965,899	-4.914%
2025-01-17	48.450	48.6254	48.290000	48.4400	+0.415%	212,036	-3.324%
2025-01-16	47.495	48.2400	47.404800	48.2400	+1.794%	241,603	-2.923%
2025-01-15	47.700	47.7100	47.310000	47.3900	+1.326%	947,909	-1.182%
2025-01-14	46.305	46.7700	46.262200	46.7700	+2.185%	207,884	+0.128%
2025-01-13	45.100	45.7700	45.093800	45.7700	+0.993%	222,144	+2.316%
2025-01-10	45.700	45.7380	45.071700	45.3200	-1.307%	236,071	+3.332%
2025-01-08	45.760	45.9500	45.393200	45.9200	-0.087%	267,686	+1.982%
2025-01-07	46.420	46.5450	45.790000	45.9600	-0.906%	153,883	+1.893%
2025-01-06	46.840	46.9400	46.320000	46.3800	-0.515%	201,028	+0.970%
2025-01-03	46.340	46.6800	46.172800	46.6200	+0.865%	194,981	+0.450%
2025-01-02	46.660	46.7840	46.020000	46.2200	-0.151%	205,355	+1.320%
2024-12-31	46.370	46.5600	46.060000	46.2900	+0.238%	250,591	+1.167%
2024-12-30	46.020	46.3400	45.680000	46.1800	-0.453%	234,093	+1.408%
2024-12-27	46.750	46.8100	46.070000	46.3900	-0.918%	184,609	+0.948%
2024-12-26	46.560	46.8400	46.400000	46.8200	+0.193%	165,579	+0.021%
2024-12-24	46.520	46.7300	46.342400	46.7300	+0.581%	211,599	+0.214%
2024-12-23	46.170	46.4783	45.960000	46.4600	+0.302%	310,872	+0.796%
2024-12-20	45.820	46.6850	45.585000	46.3200	+0.827%	853,743	+1.101%
2024-12-19	46.300	46.6639	45.940000	45.9400	-0.239%	282,654	+1.937%
2024-12-18	47.890	47.9700	45.951000	46.0500	-3.479%	278,958	+1.694%
2024-12-17	47.880	48.0100	47.574500	47.7100	-1.588%	260,229	-1.844%
2024-12-16	48.770	48.8799	48.430000	48.4800	-0.533%	177,073	-3.403%
2024-12-13	48.950	49.1100	48.588300	48.7400	-0.693%	174,134	-3.919%
2024-12-12	49.510	49.5461	49.040000	49.0800	-0.929%	187,785	-4.584%
2024-12-11	49.810	49.8100	49.446800	49.5400	+0.162%	223,850	-5.470%
2024-12-10	49.850	49.8500	49.170000	49.4600	-0.723%	203,901	-5.317%
2024-12-09	50.490	50.5900	49.780000	49.8200	-0.895%	210,022	-6.002%
2024-12-06	50.830	50.8300	50.090000	50.2700	-0.829%	223,893	-6.843%
2024-12-05	50.900	50.9200	50.583100	50.6900	-0.256%	143,618	-7.615%
2024-12-04	51.030	51.0620	50.540000	50.8200	-0.275%	164,913	-7.851%
2024-12-03	51.220	51.4950	50.862400	50.9600	-0.469%	167,193	-8.104%
2024-12-02	51.640	51.6800	51.033000	51.2000	-0.775%	177,743	-8.535%
2024-11-29	51.690	51.8700	51.560000	51.6000	+0.233%	169,089	-9.244%
2024-11-27	51.870	51.9900	51.380000	51.4800	-0.233%	291,047	-9.033%
2024-11-26	51.790	51.7900	51.250000	51.6000	-0.213%	264,549	-9.244%
2024-11-25	51.680	51.9475	51.530100	51.7100	+0.957%	266,657	-9.437%
2024-11-22	51.000	51.2789	51.000000	51.2200	+0.688%	358,850	-8.571%
2024-11-21	50.180	50.9517	50.000000	50.8700	+1.801%	322,221	-7.942%
2024-11-20	50.060	50.0865	49.630000	49.9700	+0.020%	231,089	-6.284%
2024-11-19	49.310	49.9600	49.210000	49.9600	+0.402%	432,487	-6.265%
2024-11-18	49.430	49.9400	49.210000	49.7600	+0.954%	424,721	-5.888%
2024-11-15	49.140	49.4088	49.060100	49.2900	+0.326%	198,832	-4.991%
2024-11-14	49.620	49.6450	49.010100	49.1300	-0.848%	357,512	-4.681%
2024-11-13	50.060	50.1700	49.490000	49.5500	-0.502%	192,202	-5.489%
2024-11-12	50.410	50.4588	49.683600	49.8000	-1.523%	405,927	-5.964%
2024-11-11	50.430	50.6596	50.305000	50.5700	+1.019%	359,968	-7.396%
2024-11-08	49.790	50.2000	49.590000	50.0600	+0.643%	606,111	-6.452%
2024-11-07	50.080	50.1000	49.585000	49.7400	-0.361%	213,154	-5.850%
2024-11-06	49.300	50.0799	49.180000	49.9200	+4.326%	234,129	-6.190%
2024-11-05	46.730	47.8600	46.730000	47.8500	+2.484%	140,300	-2.132%
2024-11-04	46.640	47.0000	46.543200	46.6900	+0.021%	131,613	+0.300%
2024-11-01	47.240	47.4200	46.660000	46.6800	-0.469%	217,257	+0.321%
2024-10-31	47.120	47.3299	46.860000	46.9000	-0.467%	597,693	-0.149%
2024-10-30	47.070	47.5700	47.010100	47.1200	+0.127%	140,015	-0.615%
2024-10-29	47.330	47.3300	46.950000	47.0600	-1.114%	120,131	-0.489%
2024-10-28	47.150	47.6300	47.150000	47.5900	+1.385%	137,224	-1.597%
2024-10-25	47.570	47.6586	46.830000	46.9400	-0.845%	163,689	-0.234%
2024-10-24	47.460	47.4600	47.011500	47.3400	+0.124%	120,746	-1.077%
2024-10-23	47.370	47.5400	46.978600	47.2816	-0.334%	122,274	-0.955%
2024-10-22	47.630	47.6300	47.203400	47.4400	-0.691%	127,169	-1.286%
2024-10-21	48.130	48.2600	47.573400	47.7700	-0.686%	168,880	-1.968%
2024-10-18	48.080	48.2056	47.930000	48.1000	+0.042%	281,768	-2.640%
2024-10-17	48.390	48.3900	47.985000	48.0800	-0.455%	193,648	-2.600%
2024-10-16	47.900	48.3300	47.840500	48.3000	+1.513%	146,368	-3.043%
2024-10-15	47.600	47.9899	47.520000	47.5800	+0.042%	193,057	-1.576%
2024-10-14	47.260	47.6100	47.126900	47.5600	+0.741%	197,524	-1.535%
2024-10-11	46.510	47.2500	46.440000	47.2100	+1.244%	185,325	-0.805%
2024-10-10	46.630	46.7800	46.493100	46.6300	-0.363%	2,524,767	+0.429%
2024-10-09	46.650	47.0998	46.510000	46.8000	+0.343%	2,719,766	+0.064%
2024-10-08	46.790	46.7900	46.490000	46.6400	-0.406%	118,096	+0.407%
2024-10-07	46.960	46.9600	46.520100	46.8300	-0.700%	171,502	0.000%
2024-10-04	47.080	47.2000	46.719600	47.1600	+0.963%	182,178	-0.700%
2024-10-03	46.840	46.8865	46.543500	46.7100	-0.490%	152,957	+0.257%
2024-10-02	46.780	47.1641	46.700100	46.9400	-0.106%	96,976	-0.234%
2024-10-01	47.010	47.0899	46.640000	46.9900	+0.043%	123,528	-0.340%
2024-09-30	46.830	47.0300	46.560000	46.9700	+0.213%	152,856	-0.298%
2024-09-27	46.780	47.2100	46.733600	46.8700	+0.796%	144,219	-0.085%
2024-09-26	46.730	47.0000	46.440000	46.5000	+0.194%	159,405	+0.710%
2024-09-25	46.670	46.7567	46.330000	46.4100	-1.015%	133,952	+0.905%
2024-09-24	47.000	47.2581	46.880000	46.8859	-0.009%	134,533	-0.119%
2024-09-23	46.880	47.1250	46.741900	46.8900	+0.257%	143,014	-0.128%
2024-09-20	46.840	46.9700	46.623200	46.7700	-0.021%	191,646	+0.128%
2024-09-19	46.850	46.8631	46.355000	46.7800	+1.365%	147,030	+0.107%
2024-09-18	46.350	46.8800	46.072100	46.1500	-0.431%	129,783	+1.473%
2024-09-17	46.230	46.6500	46.181900	46.3500	+0.651%	155,466	+1.036%
2024-09-16	45.740	46.0500	45.660100	46.0500	+0.965%	156,014	+1.694%
2024-09-13	45.010	45.6100	44.970000	45.6100	+2.059%	146,174	+2.675%
2024-09-12	44.420	44.7800	44.230000	44.6900	+0.949%	127,284	+4.789%
2024-09-11	44.090	44.3085	43.370000	44.2700	+0.204%	195,984	+5.783%
2024-09-10	44.030	44.2500	43.905000	44.1800	+0.363%	677,925	+5.998%
2024-09-09	43.910	44.1800	43.745000	44.0200	+0.433%	148,740	+6.383%
2024-09-06	44.400	44.5800	43.745000	43.8300	-0.949%	170,530	+6.845%
2024-09-05	44.720	44.7200	44.125000	44.2500	-0.472%	212,547	+5.831%
2024-09-04	44.440	44.8100	44.348000	44.4600	-0.067%	103,191	+5.331%
2024-09-03	45.330	45.3400	44.460000	44.4900	-2.498%	117,257	+5.260%
2024-08-30	45.380	45.6400	45.050000	45.6300	+0.795%	101,222	+2.630%
2024-08-29	45.200	45.4891	44.850000	45.2700	+0.690%	120,416	+3.446%
2024-08-28	45.090	45.2498	44.850000	44.9600	-0.355%	124,148	+4.159%
2024-08-27	45.330	45.3399	45.040000	45.1200	-0.857%	115,829	+3.790%
2024-08-26	45.590	45.8500	45.450000	45.5100	+0.419%	172,591	+2.900%
2024-08-23	44.710	45.4950	44.650000	45.3200	+1.957%	239,752	+3.332%
2024-08-22	44.780	44.8200	44.405000	44.4500	-0.604%	141,294	+5.354%
2024-08-21	44.480	44.7800	44.378600	44.7200	+1.039%	134,307	+4.718%
2024-08-20	44.590	44.5900	44.170000	44.2600	-0.696%	192,865	+5.807%
2024-08-19	44.365	44.6500	44.365000	44.5700	+0.405%	158,158	+5.071%
2024-08-16	44.290	44.5150	44.190000	44.3900	+0.158%	116,854	+5.497%
2024-08-15	44.250	44.5350	44.000000	44.3200	+1.233%	151,505	+5.663%
2024-08-14	43.900	43.9000	43.610000	43.7800	-0.137%	141,117	+6.967%
2024-08-13	43.590	43.9100	43.355000	43.8400	+1.177%	118,317	+6.820%
2024-08-12	43.710	43.7100	43.137700	43.3300	-0.779%	222,940	+8.078%
2024-08-09	44.030	44.0300	43.400000	43.6700	-0.660%	143,749	+7.236%
2024-08-08	43.640	44.0900	43.430000	43.9600	+1.642%	117,168	+6.529%
2024-08-07	43.980	44.1600	43.210000	43.2500	-0.996%	381,873	+8.277%
2024-08-06	43.400	44.1700	43.260000	43.6850	+0.982%	154,528	+7.199%
2024-08-05	43.010	43.7077	42.765100	43.2600	-2.939%	195,747	+8.252%
2024-08-02	44.970	45.0550	44.160000	44.5700	-2.430%	185,710	+5.071%
2024-08-01	46.180	46.5500	45.337100	45.6800	-1.083%	249,892	+2.518%
2024-07-31	46.220	46.6924	45.780000	46.1800	+0.852%	482,814	+1.408%
2024-07-30	45.700	45.8900	45.510000	45.7900	+0.417%	196,465	+2.271%
2024-07-29	45.930	45.9800	45.450000	45.6000	-0.415%	209,253	+2.697%
2024-07-26	45.480	45.9200	45.390100	45.7900	+1.688%	194,707	+2.271%
2024-07-25	44.710	45.6200	44.710000	45.0300	+0.761%	238,602	+3.997%
2024-07-24	45.160	45.4400	44.640000	44.6900	-1.347%	202,647	+4.789%
2024-07-23	44.970	45.4900	44.860000	45.3000	+0.399%	144,935	+3.377%
2024-07-22	44.730	45.1501	44.390400	45.1200	+1.189%	172,482	+3.790%
2024-07-19	44.770	44.7800	44.355000	44.5900	-0.134%	65,692	+5.024%
2024-07-18	44.780	45.3600	44.490000	44.6500	-0.268%	566,804	+4.882%
2024-07-17	44.860	45.4200	44.770000	44.7700	-0.511%	284,005	+4.601%
2024-07-16	44.060	45.0284	44.030000	45.0000	+2.693%	191,304	+4.067%
2024-07-15	43.860	44.1400	43.710000	43.8200	+0.206%	343,615	+6.869%
2024-07-12	43.590	43.9500	43.565000	43.7300	+1.110%	134,839	+7.089%
2024-07-11	42.480	43.3480	42.250000	43.2500	+2.878%	160,111	+8.277%
2024-07-10	41.660	42.0799	41.580000	42.0400	+1.179%	155,791	+11.394%
2024-07-09	41.640	41.8000	41.480000	41.5500	-0.312%	187,059	+12.708%
2024-07-08	41.760	41.9300	41.614100	41.6800	+0.048%	144,507	+12.356%
2024-07-05	42.000	42.0000	41.540000	41.6600	-0.762%	358,634	+12.410%
2024-07-03	41.790	42.1499	41.751000	41.9800	+0.623%	115,480	+11.553%
2024-07-02	41.580	41.7300	41.535000	41.7200	+0.409%	264,857	+12.248%
2024-07-01	42.280	42.3177	41.470000	41.5500	-1.353%	239,883	+12.708%
2024-06-28	42.300	42.5300	41.950000	42.1200	+0.071%	157,846	+11.182%
2024-06-27	42.105	42.1300	41.894700	42.0900	+0.143%	131,649	+11.262%
2024-06-26	41.870	42.0450	41.750000	42.0300	-0.095%	152,581	+11.420%
2024-06-25	42.560	42.5600	41.880000	42.0700	-1.209%	218,311	+11.314%
2024-06-24	42.270	42.7450	42.230000	42.5850	+0.936%	144,436	+9.968%
2024-06-21	42.360	42.3600	41.880000	42.1900	-0.118%	247,058	+10.998%
2024-06-20	42.310	42.5699	42.180100	42.2400	-0.165%	255,736	+10.866%
2024-06-18	42.175	42.4150	42.115000	42.3100	+0.142%	233,932	+10.683%
2024-06-17	42.080	42.3400	41.775000	42.2500	+0.321%	268,614	+10.840%
2024-06-14	42.220	42.2950	41.821300	42.1150	-1.022%	237,102	+11.196%
2024-06-13	42.720	42.7200	42.192900	42.5500	-0.538%	103,692	+10.059%
2024-06-12	43.240	43.2700	42.660000	42.7800	+0.659%	319,258	+9.467%
2024-06-11	42.450	42.5499	42.160000	42.5000	-0.840%	162,173	+10.188%
2024-06-10	42.510	42.8999	42.400000	42.8600	+0.540%	123,133	+9.263%
2024-06-07	42.750	42.9700	42.630000	42.6300	-0.999%	190,586	+9.852%
2024-06-06	43.350	43.5000	42.980000	43.0600	-0.806%	361,787	+8.755%
2024-06-05	43.350	43.4800	43.100000	43.4100	+0.300%	251,421	+7.878%
2024-06-04	43.510	43.5100	43.025000	43.2800	-1.052%	226,241	+8.202%
2024-06-03	44.420	44.4200	43.590000	43.7400	-1.220%	211,372	+7.064%
2024-05-31	43.900	44.2800	43.712200	44.2800	+1.165%	141,634	+5.759%
2024-05-30	43.330	43.7700	43.320100	43.7700	+1.296%	158,968	+6.991%
2024-05-29	43.390	43.4300	43.141200	43.2100	-1.392%	116,571	+8.378%
2024-05-28	44.330	44.3300	43.710000	43.8200	-0.635%	209,005	+6.869%
2024-05-24	43.940	44.1300	43.760000	44.1000	+0.869%	98,263	+6.190%
2024-05-23	44.440	44.4400	43.631100	43.7200	-1.398%	133,909	+7.113%
2024-05-22	44.720	44.7200	44.210000	44.3400	-1.181%	124,955	+5.616%
2024-05-21	44.640	44.8700	44.560000	44.8700	+0.403%	124,094	+4.368%
2024-05-20	44.630	44.8300	44.530000	44.6900	+0.292%	161,159	+4.789%
2024-05-17	44.540	44.6288	44.450100	44.5600	+0.112%	157,214	+5.094%
2024-05-16	44.720	44.7900	44.496000	44.5100	-0.536%	163,480	+5.212%
2024-05-15	44.660	44.8200	44.610000	44.7500	+0.970%	139,552	+4.648%
2024-05-14	44.440	44.4600	44.140000	44.3200	+0.408%	258,125	+5.663%
2024-05-13	44.460	44.5391	44.130000	44.1400	-0.249%	123,021	+6.094%
2024-05-10	44.340	44.4400	44.102800	44.2500	+0.079%	290,875	+5.831%
2024-05-09	43.690	44.2300	43.650000	44.2150	+1.248%	163,923	+5.914%
2024-05-08	43.320	43.7300	43.320000	43.6700	+0.276%	152,987	+7.236%
2024-05-07	43.410	43.6800	43.410000	43.5500	+0.392%	201,758	+7.532%
2024-05-06	43.210	43.3900	43.165000	43.3800	+1.048%	140,317	+7.953%
2024-05-03	43.110	43.2200	42.730300	42.9300	+0.586%	159,386	+9.085%
2024-05-02	42.540	42.7400	42.230000	42.6800	+0.922%	238,628	+9.724%
2024-05-01	42.230	42.8700	42.080000	42.2900	+0.142%	304,103	+10.735%
2024-04-30	42.630	42.6500	42.230000	42.2300	-1.562%	178,205	+10.893%
2024-04-29	42.670	42.9199	42.670000	42.9000	+0.870%	125,535	+9.161%
2024-04-26	42.550	42.6692	42.420800	42.5300	+0.401%	315,115	+10.111%
2024-04-25	42.000	42.4580	41.750000	42.3600	+0.166%	179,639	+10.552%
2024-04-24	42.130	42.3600	41.960000	42.2900	-0.094%	132,315	+10.735%
2024-04-23	41.910	42.4053	41.840000	42.3300	+0.930%	166,841	+10.631%
2024-04-22	41.790	42.1999	41.550000	41.9400	+0.491%	142,992	+11.660%
2024-04-19	41.300	41.7880	41.300000	41.7350	+0.882%	117,215	+12.208%
2024-04-18	41.420	41.6800	41.205000	41.3700	+0.291%	238,535	+13.198%
2024-04-17	41.500	41.5800	41.050000	41.2500	+0.061%	136,737	+13.527%
2024-04-16	41.430	41.4600	40.930000	41.2250	-0.994%	173,583	+13.596%
2024-04-15	42.250	42.4204	41.490000	41.6391	-0.883%	164,268	+12.466%
2024-04-12	42.430	42.6100	41.830700	42.0100	-1.037%	152,021	+11.473%
2024-04-11	42.590	42.5900	42.110000	42.4500	+0.236%	222,727	+10.318%
2024-04-10	42.520	42.7300	42.180000	42.3500	-2.194%	210,544	+10.579%
2024-04-09	43.310	43.5500	42.990000	43.3000	+0.046%	133,780	+8.152%
2024-04-08	43.340	43.4203	43.117500	43.2800	+0.418%	165,007	+8.202%
2024-04-05	42.840	43.1905	42.750000	43.1000	+0.490%	172,557	+8.654%
2024-04-04	43.440	43.5900	42.743100	42.8900	-0.697%	179,315	+9.186%
2024-04-03	42.860	43.2589	42.800000	43.1910	+0.678%	219,286	+8.425%
2024-04-02	42.940	42.9850	42.700800	42.9000	-0.487%	277,123	+9.161%
2024-04-01	43.380	43.3950	43.010000	43.1100	-0.577%	180,826	+8.629%
2024-03-28	43.160	43.4399	43.100000	43.3600	+0.627%	185,615	+8.003%
2024-03-27	42.470	43.0900	42.430000	43.0900	+2.157%	177,540	+8.680%
2024-03-26	42.520	42.5400	42.180000	42.1800	-0.519%	233,382	+11.024%
2024-03-25	42.480	42.6800	42.370000	42.4000	+0.071%	317,338	+10.448%
2024-03-22	42.620	42.7000	42.350000	42.3700	-0.423%	165,155	+10.526%
2024-03-21	42.460	42.6850	42.300000	42.5500	+0.591%	274,160	+10.059%
2024-03-20	41.710	42.4700	41.670000	42.3000	+1.220%	214,203	+10.709%
2024-03-19	41.400	41.8380	41.400000	41.7900	+0.796%	213,734	+12.060%
2024-03-18	41.630	41.6690	41.400000	41.4600	-0.169%	260,701	+12.952%
2024-03-15	40.990	41.5700	40.990000	41.5300	+0.801%	360,060	+12.762%
2024-03-14	41.520	41.5912	40.890000	41.2000	-1.294%	2,556,645	+13.665%
2024-03-13	41.630	41.9883	41.630000	41.7400	+0.337%	136,413	+12.195%
2024-03-12	41.740	41.7500	41.370000	41.6000	-0.371%	237,927	+12.572%
2024-03-11	41.710	41.9100	41.435000	41.7550	-0.251%	170,918	+12.154%
2024-03-08	41.970	42.1125	41.736300	41.8600	+0.144%	151,783	+11.873%
2024-03-07	41.620	41.8600	41.620000	41.8000	+1.235%	185,231	+12.033%
2024-03-06	41.240	41.4700	41.170000	41.2900	+0.781%	210,428	+13.417%
2024-03-05	41.100	41.4717	40.810100	40.9700	-0.775%	487,688	+14.303%
2024-03-04	41.050	41.3400	40.960000	41.2900	+0.683%	223,530	+13.417%
2024-03-01	40.870	41.0100	40.545000	41.0100	+0.539%	173,557	+14.192%
2024-02-29	40.750	40.9300	40.560000	40.7900	+0.816%	176,836	+14.808%
2024-02-28	40.270	40.6000	40.190000	40.4600	+0.223%	140,095	+15.744%
2024-02-27	40.100	40.3800	40.100000	40.3700	+1.178%	209,707	+16.002%
2024-02-26	40.030	40.1000	39.780000	39.9000	-0.598%	164,683	+17.368%
2024-02-23	39.960	40.2200	39.900000	40.1400	+0.576%	198,201	+16.667%
2024-02-22	39.950	40.0050	39.620000	39.9100	-0.100%	907,290	+17.339%
2024-02-21	39.770	39.9600	39.670000	39.9500	+0.427%	246,053	+17.222%
2024-02-20	39.790	40.0200	39.650000	39.7800	-0.699%	295,167	+17.722%
2024-02-16	39.940	40.3999	39.920000	40.0600	-0.497%	198,689	+16.900%
2024-02-15	39.560	40.2700	39.560000	40.2600	+2.469%	240,615	+16.319%
2024-02-14	38.950	39.3950	38.880000	39.2900	+1.682%	700,129	+19.191%
2024-02-13	39.110	39.1600	38.450000	38.6400	-3.206%	920,849	+21.196%
2024-02-12	39.350	40.0299	39.350000	39.9200	+1.371%	136,985	+17.310%
2024-02-09	39.080	39.4000	38.970000	39.3800	+0.639%	166,641	+18.918%
2024-02-08	38.840	39.1300	38.790000	39.1300	+0.617%	230,542	+19.678%
2024-02-07	38.800	39.0200	38.630100	38.8900	+0.647%	188,430	+20.417%
2024-02-06	38.420	38.7021	38.335000	38.6400	+0.730%	263,349	+21.196%
2024-02-05	38.750	38.7900	38.210000	38.3600	-1.893%	433,142	+22.080%
2024-02-02	39.040	39.3600	38.750000	39.1000	-0.812%	273,219	+19.770%
2024-02-01	38.895	39.4399	38.730000	39.4200	+1.860%	322,061	+18.798%
2024-01-31	39.360	39.4700	38.670000	38.7000	-1.577%	262,309	+21.008%
2024-01-30	39.210	39.4230	39.020000	39.3200	+0.051%	207,406	+19.100%
2024-01-29	38.840	39.3000	38.654300	39.3000	+1.184%	223,782	+19.160%
2024-01-26	38.870	39.0250	38.690000	38.8400	+0.181%	255,564	+20.572%
2024-01-25	38.520	38.7700	38.350000	38.7700	+1.652%	437,161	+20.789%
2024-01-24	38.800	38.8675	38.099900	38.1400	-0.909%	160,099	+22.784%
2024-01-23	38.770	38.9400	38.380000	38.4900	-0.388%	348,243	+21.668%
2024-01-22	38.360	38.7300	38.360000	38.6400	+1.020%	217,624	+21.196%
2024-01-19	38.310	38.3200	37.838800	38.2500	+0.183%	289,180	+22.431%
2024-01-18	38.290	38.3000	37.850000	38.1800	-0.052%	154,780	+22.656%
2024-01-17	38.240	38.5200	38.010000	38.2000	-1.062%	171,834	+22.592%
2024-01-16	38.800	38.8795	38.540000	38.6100	-1.127%	240,121	+21.290%
2024-01-12	39.250	39.5000	38.979400	39.0500	+0.077%	189,398	+19.923%
2024-01-11	39.410	39.4100	38.726100	39.0200	-1.140%	432,368	+20.015%
2024-01-10	39.380	39.5600	39.266800	39.4700	+0.101%	142,160	+18.647%
2024-01-09	39.550	39.5700	39.310000	39.4300	-1.054%	152,083	+18.767%
2024-01-08	39.430	39.8700	39.280000	39.8500	+0.861%	152,593	+17.516%
2024-01-05	39.320	39.7900	39.270000	39.5100	+0.127%	131,594	+18.527%
2024-01-04	39.700	39.8500	39.440000	39.4600	-0.579%	154,414	+18.677%
2024-01-03	39.890	40.0496	39.580000	39.6900	-1.318%	169,354	+17.989%
2024-01-02	39.970	40.4500	39.930000	40.2200	-0.124%	324,064	+16.435%
2023-12-29	40.560	40.5600	40.150100	40.2700	-0.788%	168,429	+16.290%
2023-12-28	40.440	40.7199	40.380000	40.5900	+0.074%	239,146	+15.373%
2023-12-27	40.710	40.7300	40.461500	40.5600	-0.172%	244,849	+15.459%
2023-12-26	40.390	40.7700	40.330000	40.6300	+0.894%	723,540	+15.260%
2023-12-22	40.180	40.4700	40.150000	40.2700	+0.662%	230,932	+16.290%
2023-12-21	39.950	40.0300	39.725000	40.0050	+0.946%	160,860	+17.060%
2023-12-20	40.130	40.5300	39.630000	39.6300	-2.100%	259,561	+18.168%
2023-12-19	39.940	40.5200	39.940000	40.4800	+1.709%	217,299	+15.687%
2023-12-18	40.070	40.1500	39.760000	39.8000	-0.251%	238,658	+17.663%
2023-12-15	40.180	40.2900	39.770000	39.9000	-0.722%	181,976	+17.368%
2023-12-14	39.980	40.5550	39.980000	40.1900	+1.439%	296,347	+16.522%
2023-12-13	38.450	39.6800	38.350000	39.6200	+3.070%	243,095	+18.198%
2023-12-12	38.590	38.6200	38.270000	38.4400	-0.415%	328,831	+21.826%
2023-12-11	38.420	38.6300	38.310000	38.6000	+0.442%	344,928	+21.321%
2023-12-08	38.310	38.6500	38.290000	38.4300	+0.078%	236,728	+21.858%
2023-12-07	38.330	38.4200	38.172100	38.4000	+0.209%	496,224	+21.953%
2023-12-06	38.400	38.7476	38.279700	38.3200	+0.196%	228,018	+22.208%
2023-12-05	38.560	38.5800	38.200000	38.2450	-1.073%	469,092	+22.447%
2023-12-04	38.250	38.7600	38.210000	38.6600	+0.572%	335,353	+21.133%
2023-12-01	37.600	38.4700	37.520000	38.4400	+2.071%	237,938	+21.826%
2023-11-30	37.450	37.6650	37.300000	37.6600	+0.884%	265,173	+24.349%
2023-11-29	37.480	37.7200	37.275000	37.3300	+0.054%	206,672	+25.449%
2023-11-28	37.470	37.6400	37.275900	37.3100	-0.533%	228,500	+25.516%
2023-11-27	37.440	37.5700	37.260000	37.5100	-0.027%	175,641	+24.847%
2023-11-24	37.370	37.5589	37.330000	37.5200	+0.428%	91,970	+24.813%
2023-11-22	37.270	37.4001	37.040600	37.3600	+0.592%	185,893	+25.348%
2023-11-21	37.230	37.3400	37.100100	37.1400	-0.482%	150,076	+26.090%
2023-11-20	37.420	37.5000	37.110000	37.3200	-0.374%	593,790	+25.482%
2023-11-17	37.370	37.5200	37.292000	37.4600	+0.780%	212,350	+25.013%
2023-11-16	37.330	37.5300	37.080100	37.1700	-0.535%	176,191	+25.989%

.dark-mode .g3BNQJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g3BNQJ{ 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