Dark

IFRA
iShares U.S. Infrastructure ETF
stock BATS ETF

At Close

Jun 30, 2026 3:59:49 PM EDT

63.04USD-0.591%(-0.38)730,607

60.12Bid 67.25Ask 7.13Spread

Pre-market

0.00USD-100.000%(-63.42)0

After-hours

Jun 30, 2026 4:10:30 PM EDT

63.04USD-0.008%(0.00)3,107

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	63.4300	63.4600	62.940000	63.0400	-0.599%	730,607	0.000%
2026-06-29	63.7000	63.7300	62.970000	63.4200	-0.110%	217,187	-0.599%
2026-06-26	64.0300	64.0300	63.324005	63.4900	-0.905%	323,545	-0.709%
2026-06-25	63.3200	64.2500	63.320000	64.0700	+1.860%	301,223	-1.608%
2026-06-24	62.5400	63.1600	62.435000	62.9000	+1.012%	1,702,741	+0.223%
2026-06-23	61.9500	62.6725	61.590000	62.2700	-0.860%	557,274	+1.237%
2026-06-22	62.2000	62.8900	62.105000	62.8100	+1.323%	1,063,603	+0.366%
2026-06-18	62.0900	62.5300	61.870000	61.9900	+0.682%	2,544,225	+1.694%
2026-06-17	62.4800	62.5400	61.410000	61.5700	-1.203%	358,847	+2.388%
2026-06-16	62.3300	62.9399	62.320000	62.3200	+0.290%	330,007	+1.155%
2026-06-15	62.5200	62.5800	62.091000	62.1400	+0.145%	241,978	+1.448%
2026-06-12	61.4400	62.1900	61.440000	62.0500	+1.290%	215,900	+1.595%
2026-06-11	60.5400	61.4500	60.510000	61.2600	+2.083%	291,974	+2.906%
2026-06-10	61.1700	61.2100	60.010000	60.0100	-1.864%	214,047	+5.049%
2026-06-09	60.9400	61.3400	60.275000	61.1500	+0.858%	251,201	+3.091%
2026-06-08	61.6100	61.6100	60.540000	60.6300	-1.061%	190,689	+3.975%
2026-06-05	61.5700	61.8500	61.110000	61.2800	-0.649%	212,029	+2.872%
2026-06-04	61.4500	61.6800	61.080000	61.6800	+0.784%	177,525	+2.205%
2026-06-03	61.1300	61.8396	60.956100	61.2000	+0.196%	201,690	+3.007%
2026-06-02	60.0000	61.1100	60.000000	61.0800	+1.800%	204,976	+3.209%
2026-06-01	60.5900	60.5900	59.840000	60.0000	-1.510%	225,426	+5.067%
2026-05-29	61.2500	61.4000	60.755000	60.9200	-0.571%	261,761	+3.480%
2026-05-28	61.7900	61.7900	61.070000	61.2700	-0.986%	551,257	+2.889%
2026-05-27	61.9000	62.0450	61.515000	61.8800	+0.227%	204,755	+1.875%
2026-05-26	61.3100	61.8599	61.190000	61.7400	+1.313%	178,115	+2.106%
2026-05-22	60.7200	61.0900	60.375000	60.9400	+0.727%	262,471	+3.446%
2026-05-21	60.1400	60.5900	59.990000	60.5000	+0.415%	377,138	+4.198%
2026-05-20	60.2900	60.5200	60.030000	60.2500	+0.601%	278,031	+4.631%
2026-05-19	59.8800	60.2450	59.340000	59.8900	-0.515%	232,960	+5.260%
2026-05-18	60.8500	60.8800	59.920000	60.2000	-0.644%	159,656	+4.718%
2026-05-15	61.2900	61.3000	60.480000	60.5900	-2.037%	165,559	+4.044%
2026-05-14	61.4300	61.8750	61.380000	61.8500	+0.831%	174,470	+1.924%
2026-05-13	61.6100	61.6450	61.075000	61.3400	-0.583%	171,327	+2.771%
2026-05-12	61.7800	61.8800	61.110000	61.7000	-0.339%	220,302	+2.172%
2026-05-11	61.4300	62.0997	61.335000	61.9100	+1.012%	204,700	+1.825%
2026-05-08	61.9600	61.9900	61.210000	61.2900	-0.552%	231,959	+2.855%
2026-05-07	62.9100	62.9100	61.480000	61.6300	-1.957%	559,608	+2.288%
2026-05-06	63.2300	63.2400	62.440000	62.8600	-0.016%	349,191	+0.286%
2026-05-05	62.5800	63.1900	62.450000	62.8700	+1.403%	269,742	+0.270%
2026-05-04	62.3400	62.5198	61.750000	62.0000	-0.673%	315,366	+1.677%
2026-05-01	62.7800	62.7800	62.370000	62.4200	-0.288%	560,433	+0.993%
2026-04-30	60.7900	62.6400	60.790000	62.6000	+3.591%	373,476	+0.703%
2026-04-29	61.1500	61.2000	60.355000	60.4300	-1.064%	279,574	+4.319%
2026-04-28	61.2600	61.3000	60.740000	61.0800	-0.343%	238,675	+3.209%
2026-04-27	61.2800	61.4908	60.905600	61.2900	+0.245%	181,998	+2.855%
2026-04-24	61.2400	61.3500	60.885000	61.1400	-0.114%	191,545	+3.108%
2026-04-23	60.0100	61.2700	60.010000	61.2100	+2.822%	1,066,858	+2.990%
2026-04-22	59.9600	60.0900	59.370000	59.5300	+0.286%	201,373	+5.896%
2026-04-21	60.1300	60.2500	59.255000	59.3600	-0.868%	163,818	+6.199%
2026-04-20	59.6600	60.1400	59.490000	59.8800	+0.251%	172,700	+5.277%
2026-04-17	59.4400	59.9000	59.120000	59.7300	+1.032%	275,064	+5.542%
2026-04-16	59.1100	59.3700	58.790000	59.1200	+0.051%	360,592	+6.631%
2026-04-15	59.7700	59.7700	58.965000	59.0900	-1.154%	456,682	+6.685%
2026-04-14	59.8000	59.8992	59.215000	59.7800	+0.134%	2,692,664	+5.453%
2026-04-13	59.6400	59.7000	59.200000	59.7000	-0.084%	153,883	+5.595%
2026-04-10	59.8600	60.1050	59.717000	59.7500	-0.033%	132,113	+5.506%
2026-04-09	59.0600	60.1550	59.060000	59.7700	+0.963%	290,161	+5.471%
2026-04-08	58.9000	59.2300	58.640000	59.2000	+2.529%	197,467	+6.486%
2026-04-07	57.4900	57.8900	57.390000	57.7400	+0.156%	157,512	+9.179%
2026-04-06	57.6500	57.7000	57.270000	57.6500	0.000%	281,941	+9.350%
2026-04-02	57.2500	58.0600	57.135000	57.6500	-0.069%	163,962	+9.350%
2026-04-01	57.4700	58.0200	57.430000	57.6900	+0.857%	242,394	+9.274%
2026-03-31	56.5900	57.3300	56.160000	57.2000	+1.725%	350,260	+10.210%
2026-03-30	57.1300	57.2150	56.040000	56.2300	-0.583%	292,571	+12.111%
2026-03-27	56.4700	57.2300	56.420000	56.5600	-0.088%	478,051	+11.457%
2026-03-26	57.0300	57.1800	56.510000	56.6100	-1.066%	233,972	+11.358%
2026-03-25	57.4600	57.5650	57.020000	57.2200	+0.527%	467,225	+10.171%
2026-03-24	55.9100	57.2600	55.910000	56.9200	+1.137%	572,459	+10.752%
2026-03-23	56.1600	56.8500	56.000000	56.2800	+1.957%	467,376	+12.011%
2026-03-20	56.6900	56.9199	55.000000	55.2000	-2.697%	411,726	+14.203%
2026-03-19	56.6900	57.0400	56.200000	56.7300	-0.509%	283,982	+11.123%
2026-03-18	57.6650	57.6650	56.980000	57.0200	-1.281%	221,241	+10.558%
2026-03-17	58.0100	58.1600	57.685000	57.7600	-0.276%	171,523	+9.141%
2026-03-16	58.0600	58.1400	57.670000	57.9200	+0.695%	178,595	+8.840%
2026-03-13	57.9900	58.0800	57.240000	57.5200	-0.104%	163,703	+9.597%
2026-03-12	57.5800	58.1200	57.365000	57.5800	-0.656%	216,733	+9.482%
2026-03-11	58.0300	58.1800	57.540000	57.9600	-0.086%	197,090	+8.765%
2026-03-10	58.4100	58.8300	58.000000	58.0100	-0.981%	509,844	+8.671%
2026-03-09	57.8700	58.7351	57.100000	58.5850	+0.386%	194,532	+7.604%
2026-03-06	58.6000	58.6000	57.890000	58.3600	-1.485%	228,685	+8.019%
2026-03-05	59.9800	60.0000	58.840000	59.2400	-1.872%	278,880	+6.415%
2026-03-04	60.2400	60.4800	59.580000	60.3700	+0.583%	330,800	+4.423%
2026-03-03	59.6800	60.2200	58.622500	60.0200	-0.875%	384,185	+5.032%
2026-03-02	60.0000	60.7600	59.730000	60.5500	+0.331%	224,513	+4.112%
2026-02-27	60.2300	60.3600	59.835000	60.3500	-0.116%	225,448	+4.457%
2026-02-26	60.3500	60.4700	59.685000	60.4200	+0.482%	224,112	+4.336%
2026-02-25	60.6300	60.7100	59.505000	60.1300	-0.365%	651,993	+4.840%
2026-02-24	59.9100	60.3900	59.750000	60.3500	+0.751%	261,305	+4.457%
2026-02-23	60.1600	60.5000	59.437800	59.9000	-0.663%	204,688	+5.242%
2026-02-20	59.8500	60.3050	59.740000	60.3000	+0.853%	346,298	+4.544%
2026-02-19	59.4600	59.8200	59.370000	59.7900	+0.386%	303,687	+5.436%
2026-02-18	60.1800	60.3300	59.440000	59.5600	-0.816%	286,926	+5.843%
2026-02-17	60.3300	60.4600	59.650000	60.0500	-0.629%	386,817	+4.979%
2026-02-13	59.5500	60.6099	59.355000	60.4300	+1.444%	282,355	+4.319%
2026-02-12	60.4100	60.8650	59.530000	59.5700	-0.816%	318,434	+5.825%
2026-02-11	59.8600	60.1884	59.540000	60.0600	+1.179%	269,179	+4.962%
2026-02-10	59.0300	59.5790	58.930000	59.3600	+0.867%	242,240	+6.199%
2026-02-09	58.4450	59.0250	58.241600	58.8500	+0.409%	232,522	+7.120%
2026-02-06	58.0900	58.6850	58.090000	58.6100	+1.842%	218,608	+7.558%
2026-02-05	57.7300	57.8400	57.330000	57.5500	-0.501%	180,512	+9.540%
2026-02-04	57.9500	58.2552	57.330000	57.8400	+0.434%	231,659	+8.990%
2026-02-03	56.5800	57.7700	56.580000	57.5900	+2.219%	243,486	+9.463%
2026-02-02	55.9800	56.5000	55.895000	56.3400	+0.535%	298,984	+11.892%
2026-01-30	56.0500	56.2950	55.480000	56.0400	-0.832%	188,164	+12.491%
2026-01-29	56.6000	56.7950	56.065000	56.5100	+0.355%	907,373	+11.555%
2026-01-28	56.6900	56.7500	56.147600	56.3100	-0.548%	246,918	+11.952%
2026-01-27	56.6300	56.7100	56.155000	56.6200	+0.283%	165,473	+11.339%
2026-01-26	56.7400	56.9297	56.320000	56.4600	+0.027%	158,939	+11.654%
2026-01-23	56.9200	57.0000	56.330000	56.4450	-0.922%	135,928	+11.684%
2026-01-22	57.1600	57.3900	56.690000	56.9700	+0.326%	187,544	+10.655%
2026-01-21	56.1600	56.8900	56.030000	56.7850	+1.692%	259,596	+11.015%
2026-01-20	56.0600	56.2550	55.770000	55.8400	-1.499%	266,129	+12.894%
2026-01-16	56.3900	56.7300	56.339900	56.6900	+0.230%	210,983	+11.201%
2026-01-15	56.0200	56.6800	56.020000	56.5600	+1.181%	955,381	+11.457%
2026-01-14	55.3900	55.9900	55.300000	55.9000	+0.975%	210,126	+12.773%
2026-01-13	55.3100	55.5400	55.040000	55.3600	+0.435%	345,543	+13.873%
2026-01-12	54.6800	55.1500	54.600000	55.1200	+0.694%	254,675	+14.369%
2026-01-09	54.3400	54.7450	54.310000	54.7400	+1.295%	599,705	+15.163%
2026-01-08	53.2800	54.1000	53.205000	54.0400	+1.161%	235,709	+16.654%
2026-01-07	54.2000	54.2126	53.331900	53.4200	-1.439%	190,668	+18.008%
2026-01-06	53.6900	54.2050	53.460000	54.2000	+0.922%	244,699	+16.310%
2026-01-05	53.4700	53.8298	53.380000	53.7050	+0.534%	216,491	+17.382%
2026-01-02	52.8900	53.5500	52.630000	53.4200	+1.520%	165,085	+18.008%
2025-12-31	53.2300	53.2300	52.610000	52.6200	-0.885%	120,345	+19.802%
2025-12-30	53.4400	53.4400	53.075000	53.0900	-0.263%	100,740	+18.742%
2025-12-29	53.2800	53.3975	53.180000	53.2300	-0.262%	157,299	+18.429%
2025-12-26	53.4100	53.4100	53.150000	53.3700	+0.019%	80,621	+18.119%
2025-12-24	53.3400	53.3800	53.190000	53.3600	+0.244%	114,091	+18.141%
2025-12-23	53.0800	53.3650	53.030000	53.2300	+0.283%	205,170	+18.429%
2025-12-22	52.9200	53.2300	52.775000	53.0800	+0.702%	149,027	+18.764%
2025-12-19	53.1700	53.1700	52.650000	52.7100	-0.603%	382,769	+19.598%
2025-12-18	53.0300	53.3500	52.935000	53.0300	+0.645%	252,281	+18.876%
2025-12-17	53.1300	53.2500	52.554100	52.6900	-0.529%	234,039	+19.643%
2025-12-16	53.1900	53.2689	52.765000	52.9700	-0.972%	147,052	+19.011%
2025-12-15	53.8000	53.8000	53.200100	53.4900	+0.094%	191,596	+17.854%
2025-12-12	53.9700	54.0100	53.270100	53.4400	-0.798%	283,139	+17.964%
2025-12-11	53.2800	53.9600	53.280000	53.8700	+1.183%	302,445	+17.022%
2025-12-10	52.6100	53.4265	52.570000	53.2400	+1.313%	293,172	+18.407%
2025-12-09	52.5300	52.9850	52.530000	52.5500	-0.095%	144,245	+19.962%
2025-12-08	53.1400	53.1400	52.540000	52.6000	-0.605%	137,896	+19.848%
2025-12-05	53.2000	53.2000	52.840000	52.9200	-0.405%	223,674	+19.123%
2025-12-04	52.9900	53.3200	52.960000	53.1350	-0.085%	627,271	+18.641%
2025-12-03	52.8400	53.2700	52.680000	53.1800	+0.987%	257,362	+18.541%
2025-12-02	53.1600	53.1600	52.660000	52.6600	-0.642%	307,395	+19.711%
2025-12-01	53.2300	53.4100	52.975000	53.0000	-1.267%	207,584	+18.943%
2025-11-28	53.4700	53.7000	53.310000	53.6800	+0.675%	303,099	+17.437%
2025-11-26	52.7500	53.5200	52.750000	53.3200	+1.196%	137,926	+18.230%
2025-11-25	52.1400	52.7650	52.040000	52.6900	+1.376%	187,657	+19.643%
2025-11-24	51.5200	52.0700	51.290000	51.9750	+1.040%	186,813	+21.289%
2025-11-21	50.9000	51.6900	50.660000	51.4400	+1.320%	372,599	+22.551%
2025-11-20	51.7700	52.0593	50.720000	50.7700	-0.840%	275,755	+24.168%
2025-11-19	51.6200	51.6800	51.070000	51.2000	-0.486%	236,671	+23.125%
2025-11-18	51.4600	51.8178	51.280000	51.4500	-0.233%	451,283	+22.527%
2025-11-17	52.1200	52.2930	51.413500	51.5700	-0.960%	246,882	+22.242%
2025-11-14	51.6600	52.2699	51.510000	52.0700	+0.033%	168,742	+21.068%
2025-11-13	52.8500	52.8900	52.040000	52.0530	-1.675%	153,096	+21.107%
2025-11-12	52.7800	53.0800	52.770000	52.9400	+0.532%	253,072	+19.078%
2025-11-11	52.5800	52.7397	52.470000	52.6600	+0.076%	351,941	+19.711%
2025-11-10	52.8200	52.8200	52.260000	52.6200	+0.382%	190,892	+19.802%
2025-11-07	51.8800	52.4200	51.770000	52.4200	+0.769%	229,796	+20.259%
2025-11-06	52.5200	52.6500	51.960000	52.0200	-0.858%	283,927	+21.184%
2025-11-05	52.2200	52.6600	52.180000	52.4700	+0.440%	227,159	+20.145%
2025-11-04	52.0400	52.3495	51.910000	52.2400	-0.533%	124,706	+20.674%
2025-11-03	52.6200	52.6200	51.910000	52.5200	-0.247%	198,019	+20.030%
2025-10-31	52.5800	52.7900	52.320000	52.6500	-0.019%	112,228	+19.734%
2025-10-30	53.0500	53.3501	52.561500	52.6600	-1.312%	168,479	+19.711%
2025-10-29	53.7700	53.9600	53.030000	53.3600	-0.615%	734,754	+18.141%
2025-10-28	54.0000	54.0000	53.550000	53.6900	-0.611%	142,681	+17.415%
2025-10-27	54.3200	54.3200	53.850000	54.0200	-0.037%	193,230	+16.698%
2025-10-24	54.1100	54.2700	54.010000	54.0400	+0.896%	282,364	+16.654%
2025-10-23	53.2600	53.6858	53.170000	53.5600	+0.942%	177,978	+17.700%
2025-10-22	53.6200	53.7200	52.800000	53.0600	-1.026%	250,772	+18.809%
2025-10-21	53.6500	53.6500	53.210000	53.6100	-0.130%	146,394	+17.590%
2025-10-20	53.3700	53.7400	53.320000	53.6800	+1.494%	118,424	+17.437%
2025-10-17	52.9500	53.0725	52.620000	52.8900	-0.226%	80,750	+19.191%
2025-10-16	53.8500	53.8500	52.830000	53.0100	-1.248%	208,128	+18.921%
2025-10-15	53.6700	54.0186	53.360300	53.6800	+0.619%	176,709	+17.437%
2025-10-14	52.3200	53.5300	52.320000	53.3500	+1.157%	134,406	+18.163%
2025-10-13	52.7400	52.9700	52.441600	52.7400	+1.151%	153,258	+19.530%
2025-10-10	53.1800	53.3850	52.080000	52.1400	-1.623%	219,023	+20.905%
2025-10-09	53.5700	53.7700	52.930000	53.0000	-1.064%	126,981	+18.943%
2025-10-08	53.1700	53.5824	52.939200	53.5700	+1.171%	168,910	+17.678%
2025-10-07	53.2600	53.3400	52.810000	52.9500	-0.245%	181,959	+19.056%
2025-10-06	53.2600	53.2600	52.860000	53.0800	+0.189%	167,763	+18.764%
2025-10-03	52.8500	53.2805	52.820000	52.9800	+0.646%	184,975	+18.988%
2025-10-02	52.6600	52.7500	52.260000	52.6400	+0.057%	128,235	+19.757%
2025-10-01	52.6000	52.8600	52.570000	52.6100	-0.398%	170,261	+19.825%
2025-09-30	52.5000	52.8200	52.370000	52.8200	+0.571%	146,586	+19.349%
2025-09-29	52.7100	52.7100	52.330000	52.5200	+0.191%	654,311	+20.030%
2025-09-26	51.8200	52.4200	51.820000	52.4200	+1.471%	122,901	+20.259%
2025-09-25	51.8700	51.9900	51.570000	51.6600	-0.978%	215,371	+22.029%
2025-09-24	52.3900	52.4900	52.090000	52.1700	-0.077%	221,693	+20.836%
2025-09-23	52.2500	52.5310	52.103500	52.2100	+0.048%	158,807	+20.743%
2025-09-22	51.7300	52.3050	51.675000	52.1850	+0.549%	144,990	+20.801%
2025-09-19	52.3100	52.3100	51.780000	51.9000	-0.365%	169,854	+21.464%
2025-09-18	51.6400	52.2693	51.390000	52.0900	+1.224%	192,403	+21.021%
2025-09-17	51.6900	52.3500	51.280100	51.4600	+0.019%	135,539	+22.503%
2025-09-16	51.9700	52.0040	51.320000	51.4500	-1.234%	135,404	+22.527%
2025-09-15	52.1900	52.3500	52.040000	52.0930	+0.160%	154,728	+21.014%
2025-09-12	52.2800	52.3500	52.000000	52.0100	-0.630%	193,534	+21.207%
2025-09-11	51.5400	52.3800	51.490000	52.3400	+1.651%	147,841	+20.443%
2025-09-10	51.1600	51.5985	51.160000	51.4900	+0.724%	139,039	+22.432%
2025-09-09	51.5700	51.5700	51.043700	51.1200	-0.815%	101,409	+23.318%
2025-09-08	52.0300	52.0300	51.410000	51.5400	-1.037%	117,375	+22.313%
2025-09-05	52.0600	52.3350	51.485000	52.0800	+0.405%	105,846	+21.045%
2025-09-04	51.4600	51.8700	51.220000	51.8700	+1.210%	168,048	+21.535%
2025-09-03	51.3900	51.5500	51.065000	51.2500	-0.524%	180,526	+23.005%
2025-09-02	51.5300	51.6100	51.230000	51.5200	-0.961%	146,405	+22.360%
2025-08-29	52.3400	52.3400	51.870000	52.0200	-0.459%	169,262	+21.184%
2025-08-28	52.4700	52.4700	52.018452	52.2600	-0.076%	1,259,191	+20.628%
2025-08-27	52.1500	52.3700	52.043200	52.3000	+0.268%	76,841	+20.535%
2025-08-26	52.1200	52.2600	52.015000	52.1600	+0.231%	171,452	+20.859%
2025-08-25	52.4000	52.4300	52.000000	52.0400	-0.801%	123,573	+21.138%
2025-08-22	51.4600	52.6800	51.460000	52.4600	+2.321%	299,315	+20.168%
2025-08-21	51.1200	51.3550	51.020000	51.2700	-0.020%	114,872	+22.957%
2025-08-20	51.5700	51.6400	51.170000	51.2800	-0.447%	125,769	+22.933%
2025-08-19	51.2100	51.6500	51.210000	51.5100	+0.664%	188,887	+22.384%
2025-08-18	51.3100	51.4156	51.120000	51.1700	-0.370%	113,106	+23.197%
2025-08-15	51.8900	51.9799	51.240000	51.3600	-0.696%	150,081	+22.741%
2025-08-14	51.9800	51.9800	51.550000	51.7200	-1.298%	117,977	+21.887%
2025-08-13	51.8900	52.4000	51.750000	52.4000	+1.354%	113,490	+20.305%
2025-08-12	50.9200	51.7300	50.910000	51.7000	+1.832%	374,712	+21.934%
2025-08-11	50.9800	51.1000	50.490100	50.7700	-0.157%	230,451	+24.168%
2025-08-08	51.0600	51.2100	50.790000	50.8500	-0.020%	175,777	+23.972%
2025-08-07	50.8500	51.0900	50.613000	50.8600	+0.873%	99,623	+23.948%
2025-08-06	50.9100	50.9100	50.410000	50.4200	-0.943%	82,641	+25.030%
2025-08-05	50.7900	50.9420	50.500000	50.9000	+0.732%	98,070	+23.851%
2025-08-04	50.2400	50.6400	50.190000	50.5300	+0.999%	176,208	+24.758%
2025-08-01	50.0900	50.2300	49.490000	50.0300	-1.107%	128,095	+26.004%
2025-07-31	50.5500	50.8499	50.360000	50.5900	-0.492%	204,858	+24.610%
2025-07-30	51.1200	51.3900	50.665000	50.8400	-0.606%	2,367,415	+23.997%
2025-07-29	51.3700	51.3700	50.940000	51.1500	+0.059%	137,145	+23.245%
2025-07-28	51.6900	51.6900	51.030000	51.1200	-0.892%	106,761	+23.318%
2025-07-25	51.3000	51.6000	51.130000	51.5800	+1.137%	190,487	+22.218%
2025-07-24	51.2700	51.3500	51.000000	51.0000	-0.778%	340,497	+23.608%
2025-07-23	51.5000	51.6151	51.187500	51.4000	+0.449%	210,275	+22.646%
2025-07-22	50.6400	51.2792	50.630000	51.1700	+1.166%	135,464	+23.197%
2025-07-21	50.8400	51.0173	50.510000	50.5800	-0.020%	102,044	+24.634%
2025-07-18	50.6800	50.9200	50.490000	50.5900	+0.218%	104,750	+24.610%
2025-07-17	50.0900	50.6300	50.050000	50.4800	+0.799%	91,835	+24.881%
2025-07-16	50.0700	50.1500	49.470000	50.0800	+0.421%	109,441	+25.879%
2025-07-15	50.7200	50.8300	49.870000	49.8700	-1.559%	108,797	+26.409%
2025-07-14	50.4800	50.7550	50.390000	50.6600	-0.020%	104,287	+24.437%
2025-07-11	50.5600	50.8050	50.350000	50.6700	-0.197%	129,026	+24.413%
2025-07-10	50.2500	50.9599	50.250000	50.7700	+0.874%	144,411	+24.168%
2025-07-09	50.2300	50.3997	49.872200	50.3300	+0.620%	91,277	+25.253%
2025-07-08	49.9500	50.2000	49.735000	50.0200	+0.120%	89,485	+26.030%
2025-07-07	50.3400	50.5100	49.803200	49.9600	-1.167%	126,449	+26.181%
2025-07-03	50.3100	50.5800	50.250000	50.5500	+0.677%	106,800	+24.708%
2025-07-02	49.8100	50.2700	49.753500	50.2100	+0.884%	121,865	+25.553%
2025-07-01	49.0100	50.0100	48.998000	49.7700	+1.179%	192,273	+26.663%
2025-06-30	49.2700	49.2700	48.980000	49.1900	+0.081%	305,586	+28.156%
2025-06-27	49.1000	49.3900	48.905000	49.1500	+0.573%	2,182,766	+28.260%
2025-06-26	48.3400	48.8750	48.340000	48.8700	+1.390%	114,325	+28.995%
2025-06-25	48.8000	48.8000	48.120000	48.2000	-1.300%	435,911	+30.788%
2025-06-24	48.6500	48.9300	48.466600	48.8350	+0.836%	91,251	+29.088%
2025-06-23	47.6600	48.4650	47.660000	48.4300	+1.637%	136,137	+30.167%
2025-06-20	48.1600	48.1600	47.603500	47.6500	-0.376%	128,608	+32.298%
2025-06-18	47.8500	48.1700	47.760000	47.8300	-0.021%	126,006	+31.800%
2025-06-17	47.9400	48.1433	47.735500	47.8400	-0.541%	123,735	+31.773%
2025-06-16	48.3300	48.5700	48.000000	48.1000	-0.249%	76,744	+31.060%
2025-06-13	48.3300	48.5700	48.050000	48.2200	-1.067%	133,400	+30.734%
2025-06-12	48.4900	48.7400	48.390000	48.7400	+0.164%	143,579	+29.339%
2025-06-11	48.8700	48.8700	48.550000	48.6600	0.000%	87,423	+29.552%
2025-06-10	48.7700	48.7700	48.479000	48.6600	+0.123%	226,730	+29.552%
2025-06-09	48.8000	48.8800	48.500000	48.6000	+0.082%	103,655	+29.712%
2025-06-06	48.6300	48.7500	48.410000	48.5600	+0.726%	219,283	+29.819%
2025-06-05	48.3000	48.4479	48.000000	48.2100	+0.010%	102,006	+30.761%
2025-06-04	48.6000	48.6000	48.190000	48.2050	-0.670%	99,358	+30.775%
2025-06-03	48.0800	48.5800	47.920700	48.5300	+1.210%	145,812	+29.899%
2025-06-02	47.9100	47.9500	47.500000	47.9500	+0.377%	107,419	+31.470%
2025-05-30	47.6800	47.9000	47.430000	47.7700	-0.084%	114,298	+31.966%
2025-05-29	47.7800	47.8600	47.450000	47.8100	+0.483%	235,392	+31.855%
2025-05-28	48.3500	48.4400	47.540000	47.5800	-1.735%	162,801	+32.493%
2025-05-27	47.9500	48.4200	47.724400	48.4200	+2.141%	144,034	+30.194%
2025-05-23	46.7500	47.4900	46.750000	47.4050	+0.562%	250,016	+32.982%
2025-05-22	47.2600	47.3850	46.750000	47.1400	-0.674%	108,599	+33.729%
2025-05-21	48.0300	48.0900	47.380000	47.4600	-1.942%	226,341	+32.828%
2025-05-20	48.4100	48.5576	48.210000	48.4000	-0.144%	159,765	+30.248%
2025-05-19	47.8900	48.4700	47.890000	48.4700	+0.227%	105,013	+30.060%
2025-05-16	47.8900	48.3600	47.720700	48.3600	+1.108%	101,792	+30.356%
2025-05-15	47.4500	47.8600	47.320000	47.8300	+0.801%	207,354	+31.800%
2025-05-14	47.7400	47.7400	47.270000	47.4500	-0.524%	92,223	+32.856%
2025-05-13	47.6500	47.9600	47.558400	47.7000	+0.294%	122,420	+32.159%
2025-05-12	48.0900	48.1200	47.273200	47.5600	+1.559%	165,440	+32.548%
2025-05-09	46.9300	46.9300	46.513300	46.8300	+0.171%	123,406	+34.615%
2025-05-08	46.6300	47.1400	46.450100	46.7500	+1.081%	144,529	+34.845%
2025-05-07	46.3700	46.5992	46.040000	46.2500	+0.043%	155,952	+36.303%
2025-05-06	45.9600	46.4962	45.960000	46.2300	+0.195%	154,734	+36.362%
2025-05-05	46.1300	46.4000	45.995300	46.1400	-0.625%	280,514	+36.628%
2025-05-02	46.1200	46.5200	45.890700	46.4300	+1.954%	354,995	+35.774%
2025-05-01	45.5000	46.0536	45.230000	45.5400	+0.708%	164,867	+38.428%
2025-04-30	44.9600	45.3573	44.340000	45.2200	-0.418%	129,390	+39.407%
2025-04-29	44.9800	45.5500	44.860000	45.4100	+0.710%	271,347	+38.824%
2025-04-28	44.9800	45.2050	44.750100	45.0900	+0.267%	202,002	+39.809%
2025-04-25	44.9400	44.9899	44.640000	44.9700	-0.288%	108,506	+40.182%
2025-04-24	44.4200	45.1900	44.280000	45.1000	+1.657%	137,964	+39.778%
2025-04-23	44.9100	45.2300	44.170000	44.3650	+0.738%	164,991	+42.094%
2025-04-22	43.4500	44.1250	43.450000	44.0400	+2.466%	159,172	+43.143%
2025-04-21	43.7800	43.7800	42.580000	42.9800	-2.562%	337,208	+46.673%
2025-04-17	43.8800	44.4775	43.825000	44.1100	+0.961%	161,216	+42.915%
2025-04-16	43.7800	44.1600	43.370000	43.6900	-0.524%	135,924	+44.289%
2025-04-15	44.0100	44.3558	43.880000	43.9200	-0.227%	143,728	+43.534%
2025-04-14	44.0300	44.1844	43.484100	44.0200	+1.289%	186,049	+43.208%
2025-04-11	42.6900	43.5493	42.223100	43.4600	+1.708%	220,645	+45.053%
2025-04-10	42.9300	43.1100	41.651700	42.7300	-1.883%	370,169	+47.531%
2025-04-09	40.6000	43.8350	40.240000	43.5500	+6.297%	465,115	+44.753%
2025-04-08	42.7400	42.7400	40.450000	40.9700	-1.182%	420,314	+53.869%
2025-04-07	40.8300	43.2000	39.940100	41.4600	-1.380%	696,310	+52.050%
2025-04-04	43.0000	43.1600	41.571600	42.0400	-4.498%	559,456	+49.952%
2025-04-03	44.4000	44.9400	44.020000	44.0200	-4.033%	256,083	+43.208%
2025-04-02	44.8700	45.9100	44.870000	45.8700	+1.370%	137,693	+37.432%
2025-04-01	44.9900	45.3900	44.630000	45.2500	+0.399%	217,244	+39.315%
2025-03-31	44.7800	45.2916	44.510800	45.0700	+0.044%	207,721	+39.871%
2025-03-28	45.3600	45.4900	44.940000	45.0500	-0.618%	2,827,453	+39.933%
2025-03-27	45.6000	45.6414	45.153100	45.3300	-0.592%	160,438	+39.069%
2025-03-26	45.8600	46.0101	45.510000	45.6000	-0.415%	288,923	+38.246%
2025-03-25	46.1550	46.1550	45.630000	45.7900	-0.866%	146,817	+37.672%
2025-03-24	45.8800	46.2600	45.880000	46.1900	+1.718%	203,914	+36.480%
2025-03-21	45.7300	45.7300	45.235000	45.4100	-1.304%	194,980	+38.824%
2025-03-20	45.9200	46.2300	45.820000	46.0100	-0.195%	352,212	+37.014%
2025-03-19	45.7600	46.2750	45.657300	46.1000	+0.964%	421,711	+36.746%
2025-03-18	45.7800	45.7800	45.430100	45.6600	-1.126%	485,775	+38.064%
2025-03-17	45.7950	46.3600	45.795000	46.1800	+0.610%	260,239	+36.509%
2025-03-14	45.1600	45.9300	45.110000	45.9000	+2.455%	667,739	+37.342%
2025-03-13	44.8900	45.1750	44.490000	44.8000	-0.134%	1,007,629	+40.714%
2025-03-12	45.2800	45.4085	44.740000	44.8600	-0.355%	552,529	+40.526%
2025-03-11	45.0100	45.3700	44.670100	45.0200	+0.156%	998,620	+40.027%
2025-03-10	44.9200	45.4394	44.530000	44.9500	-1.078%	429,969	+40.245%
2025-03-07	45.0600	45.6273	44.790000	45.4400	+0.978%	825,188	+38.732%
2025-03-06	45.2100	45.4500	44.750000	45.0000	-1.381%	746,831	+40.089%
2025-03-05	45.3050	45.7400	45.074400	45.6300	+0.795%	799,289	+38.155%
2025-03-04	45.6500	46.0100	45.130000	45.2700	-1.608%	863,977	+39.253%
2025-03-03	46.7900	47.0100	45.790000	46.0100	-1.224%	1,246,411	+37.014%
2025-02-28	46.0700	46.6500	46.040000	46.5800	+1.349%	2,475,551	+35.337%
2025-02-27	46.9000	46.9000	45.950000	45.9600	-2.129%	18,066,736	+37.163%
2025-02-26	46.9800	47.3100	46.773400	46.9600	+0.213%	141,376	+34.242%
2025-02-25	46.5400	47.0572	46.291800	46.8600	+0.580%	167,174	+34.528%
2025-02-24	46.9500	46.9500	46.544500	46.5900	-0.385%	187,218	+35.308%
2025-02-21	47.7400	47.8799	46.625000	46.7700	-1.495%	172,891	+34.787%
2025-02-20	47.7100	47.7500	47.250000	47.4800	-0.732%	330,195	+32.772%
2025-02-19	47.7400	47.9254	47.640000	47.8300	-0.396%	194,826	+31.800%
2025-02-18	47.7500	48.0200	47.530000	48.0200	+1.010%	188,433	+31.279%
2025-02-14	47.8200	48.0600	47.453400	47.5400	-0.231%	173,776	+32.604%
2025-02-13	47.5800	47.7400	47.290000	47.6500	+0.591%	215,026	+32.298%
2025-02-12	47.3000	47.5578	47.000000	47.3700	-1.127%	207,302	+33.080%
2025-02-11	47.6100	47.9200	47.500100	47.9100	+0.209%	214,724	+31.580%
2025-02-10	47.6300	47.8299	47.450000	47.8100	+1.057%	269,479	+31.855%
2025-02-07	47.7900	47.8700	47.230000	47.3100	-0.901%	162,088	+33.249%
2025-02-06	47.7500	47.7701	47.381877	47.7400	+0.273%	374,127	+32.049%
2025-02-05	47.3900	47.8066	47.330000	47.6100	+0.826%	244,776	+32.409%
2025-02-04	47.0800	47.2955	46.821900	47.2200	+0.255%	191,985	+33.503%
2025-02-03	46.5100	47.3200	46.440100	47.1000	-0.675%	333,861	+33.843%
2025-01-31	47.8800	47.9100	47.317500	47.4200	-1.002%	247,203	+32.940%
2025-01-30	47.6100	48.0599	47.565000	47.9000	+1.333%	255,092	+31.608%
2025-01-29	47.2500	47.6800	47.081400	47.2700	+0.064%	307,088	+33.362%
2025-01-28	47.5600	47.5600	46.960000	47.2400	-0.338%	200,154	+33.446%
2025-01-27	47.8300	48.0200	47.100000	47.4000	-2.167%	247,518	+32.996%
2025-01-24	48.4500	48.4900	48.170000	48.4500	-0.082%	223,243	+30.114%
2025-01-23	48.4300	48.6400	48.270000	48.4900	+0.124%	411,372	+30.006%
2025-01-22	49.3200	49.3200	48.400000	48.4300	-1.665%	299,852	+30.167%
2025-01-21	48.9000	49.3000	48.900000	49.2500	+1.672%	965,899	+28.000%
2025-01-17	48.4500	48.6254	48.290000	48.4400	+0.415%	212,036	+30.140%
2025-01-16	47.4950	48.2400	47.404800	48.2400	+1.794%	241,603	+30.680%
2025-01-15	47.7000	47.7100	47.310000	47.3900	+1.326%	947,909	+33.024%
2025-01-14	46.3050	46.7700	46.262200	46.7700	+2.185%	207,884	+34.787%
2025-01-13	45.1000	45.7700	45.093800	45.7700	+0.993%	222,144	+37.732%
2025-01-10	45.7000	45.7380	45.071700	45.3200	-1.307%	236,071	+39.100%
2025-01-08	45.7600	45.9500	45.393200	45.9200	-0.087%	267,686	+37.282%
2025-01-07	46.4200	46.5450	45.790000	45.9600	-0.906%	153,883	+37.163%

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