Dark

EFRA
iShares Environmental Infrastructure and Industrials ETF
stock NASDAQ ETF

At Close

Aug 6, 2026

0.00USD-100.000%(-36.41)23

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-36.41)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	36.4111	36.4111	36.4111	36.4111	-0.360%	13	0.000%
2026-08-05	36.4400	36.5425	36.4400	36.5425	+0.492%	5,897	-0.360%
2026-08-04	36.3450	36.3700	36.3450	36.3635	+1.769%	573	+0.131%
2026-08-03	35.9900	35.9900	35.3600	35.7315	-0.066%	5,821	+1.902%
2026-07-31	35.7901	35.7901	35.7500	35.7550	-0.120%	336	+1.835%
2026-07-30	35.6300	35.7980	35.6100	35.7980	+0.008%	1,342	+1.713%
2026-07-29	35.7050	35.7950	35.6100	35.7950	-1.112%	700	+1.721%
2026-07-28	36.1975	36.1975	36.1975	36.1975	+0.886%	151	+0.590%
2026-07-27	35.9200	35.9200	35.7700	35.8797	+0.419%	508	+1.481%
2026-07-24	35.7300	35.7300	35.7300	35.7300	+1.340%	196	+1.906%
2026-07-23	35.2574	35.2574	35.2574	35.2574	-0.540%	46	+3.272%
2026-07-22	35.4487	35.4487	35.4487	35.4487	+1.599%	219	+2.715%
2026-07-21	34.9600	34.9600	34.8907	34.8907	-0.724%	286	+4.358%
2026-07-20	35.6800	35.6800	35.1100	35.1453	-1.027%	977	+3.602%
2026-07-17	35.7400	35.8200	35.5101	35.5101	-0.795%	417	+2.537%
2026-07-16	35.7948	35.7948	35.7948	35.7948	+0.921%	213	+1.722%
2026-07-15	35.5800	35.5800	35.4500	35.4682	-0.507%	2,330	+2.658%
2026-07-14	35.6491	35.6491	35.6491	35.6491	+0.569%	41	+2.138%
2026-07-13	35.4473	35.4473	35.4473	35.4473	-0.831%	130	+2.719%
2026-07-10	35.7444	35.7444	35.7444	35.7444	+1.171%	195	+1.865%
2026-07-09	35.3500	35.3600	35.3307	35.3307	+0.493%	1,881	+3.058%
2026-07-08	35.1575	35.1575	35.1575	35.1575	-1.365%	43	+3.566%
2026-07-07	35.6650	35.8100	35.5500	35.6441	-1.018%	6,406	+2.152%
2026-07-06	36.0108	36.0108	36.0108	36.0108	+0.409%	172	+1.112%
2026-07-02	35.8599	35.9000	35.6900	35.8641	+0.885%	2,903	+1.525%
2026-07-01	35.8500	35.8500	35.5496	35.5496	-0.669%	4,382	+2.423%
2026-06-30	35.6500	35.7890	35.6500	35.7890	+0.539%	249	+1.738%
2026-06-29	35.5972	35.5972	35.5972	35.5972	-0.524%	105	+2.286%
2026-06-26	35.4400	35.7846	35.4400	35.7846	-0.045%	267	+1.751%
2026-06-25	35.8008	35.8008	35.8008	35.8008	+1.755%	96	+1.705%
2026-06-24	35.1834	35.1834	35.1834	35.1834	+1.328%	17	+3.489%
2026-06-23	34.7222	34.7222	34.7222	34.7222	-0.998%	79	+4.864%
2026-06-22	35.1350	35.1350	35.0723	35.0723	+0.463%	364	+3.817%
2026-06-18	34.9106	34.9106	34.9106	34.9106	+0.901%	63	+4.298%
2026-06-17	34.5989	34.5989	34.5989	34.5989	-1.354%	271	+5.238%
2026-06-16	35.0700	35.1600	35.0700	35.0737	+1.081%	704	+3.813%
2026-06-15	34.8500	34.8510	34.6986	34.6986	-0.272%	516	+4.935%
2026-06-12	34.6700	34.8600	34.6700	34.7933	+0.474%	819	+4.650%
2026-06-11	34.2000	34.6293	34.2000	34.6293	+2.200%	290	+5.145%
2026-06-10	34.1000	34.1000	33.8600	33.8838	-2.404%	803	+7.459%
2026-06-09	34.7185	34.7185	34.7185	34.7185	+1.288%	67	+4.875%
2026-06-08	34.5500	34.5500	34.2769	34.2769	-0.894%	867	+6.226%
2026-06-05	34.5861	34.5861	34.5861	34.5861	-0.904%	92	+5.277%
2026-06-04	34.8800	34.9015	34.8800	34.9015	+0.177%	203	+4.325%
2026-06-03	34.8398	34.8398	34.8398	34.8398	+0.404%	45	+4.510%
2026-06-02	34.4751	34.6997	34.4751	34.6997	+0.664%	436	+4.932%
2026-06-01	34.5300	34.5300	34.4709	34.4709	-0.794%	216	+5.629%
2026-05-29	34.7469	34.7469	34.7469	34.7469	-0.033%	73	+4.789%
2026-05-28	34.7582	34.7582	34.7582	34.7582	-0.405%	363	+4.755%
2026-05-27	34.9200	34.9200	34.8994	34.8994	-0.469%	245	+4.332%
2026-05-26	35.0637	35.0637	35.0637	35.0637	+1.295%	239	+3.843%
2026-05-22	34.6153	34.6153	34.6153	34.6153	+0.815%	65	+5.188%
2026-05-21	34.3354	34.3354	34.3354	34.3354	-0.056%	176	+6.045%
2026-05-20	34.3548	34.3548	34.3548	34.3548	+1.211%	148	+5.985%
2026-05-19	33.9800	33.9800	33.9438	33.9438	-1.443%	174	+7.269%
2026-05-18	34.4600	34.5400	34.4409	34.4409	+0.621%	597	+5.721%
2026-05-15	34.6400	34.6400	34.2285	34.2285	-2.330%	393	+6.377%
2026-05-14	35.0451	35.0451	35.0451	35.0451	-0.087%	170	+3.898%
2026-05-13	35.0757	35.0757	35.0757	35.0757	-0.604%	48	+3.807%
2026-05-12	35.1300	35.2888	35.1300	35.2888	-0.635%	167	+3.180%
2026-05-11	35.6300	35.6300	35.5143	35.5143	-0.272%	348	+2.525%
2026-05-08	35.9800	35.9800	35.6113	35.6113	+0.159%	412	+2.246%
2026-05-07	36.2400	36.2400	35.5549	35.5549	-1.121%	1,883	+2.408%
2026-05-06	35.9580	35.9580	35.9580	35.9580	+1.250%	4	+1.260%
2026-05-05	35.5500	35.5800	35.5140	35.5140	+1.036%	7,254	+2.526%
2026-05-04	35.1600	35.1601	35.1497	35.1497	-0.882%	400	+3.589%
2026-05-01	35.7900	35.7900	35.4624	35.4624	-0.681%	311	+2.675%
2026-04-30	35.7300	35.7300	35.7056	35.7056	+2.183%	265	+1.976%
2026-04-29	35.3050	35.3050	34.9427	34.9427	-1.159%	1,762	+4.202%
2026-04-28	35.3700	35.5000	35.3526	35.3526	-1.222%	850	+2.994%
2026-04-27	35.7901	35.7901	35.7901	35.7901	+0.279%	364	+1.735%
2026-04-24	35.6850	35.6904	35.6850	35.6904	-0.387%	445	+2.019%
2026-04-23	35.8200	35.8290	35.8200	35.8290	+0.716%	275	+1.625%
2026-04-22	35.8200	35.8200	35.5600	35.5742	-0.183%	1,255	+2.353%
2026-04-21	36.0000	36.0000	35.6393	35.6393	-1.300%	511	+2.166%
2026-04-20	36.0400	36.1400	36.0400	36.1088	+0.071%	3,026	+0.837%
2026-04-17	35.6800	36.1900	35.6800	36.0831	+0.847%	518	+0.909%
2026-04-16	35.7799	35.7799	35.7799	35.7799	-0.329%	340	+1.764%
2026-04-15	35.8980	35.8980	35.8980	35.8980	-1.607%	79	+1.429%
2026-04-14	36.5200	36.5200	36.3900	36.4842	+0.677%	827	-0.200%
2026-04-13	35.9100	36.2388	35.9100	36.2388	+0.057%	453	+0.475%
2026-04-10	36.2500	36.2500	36.1700	36.2180	-0.194%	484	+0.533%
2026-04-09	36.2883	36.2883	36.2883	36.2883	+0.747%	168	+0.338%
2026-04-08	36.0191	36.0191	36.0191	36.0191	+3.461%	29	+1.088%
2026-04-07	34.8142	34.8142	34.8142	34.8142	-0.238%	25	+4.587%
2026-04-06	34.8974	34.8974	34.8974	34.8974	+0.724%	87	+4.338%
2026-04-02	34.6900	34.6901	34.6466	34.6466	-0.421%	542	+5.093%
2026-04-01	34.7931	34.7931	34.7931	34.7931	+1.287%	213	+4.650%
2026-03-31	33.9900	34.4200	33.9900	34.3509	+2.383%	585	+5.998%
2026-03-30	34.0100	34.0100	33.5515	33.5515	+0.073%	1,051	+8.523%
2026-03-27	33.5269	33.5269	33.5269	33.5269	-1.368%	167	+8.603%
2026-03-26	33.9918	33.9918	33.9918	33.9918	-1.374%	130	+7.117%
2026-03-25	34.3400	34.4652	34.3400	34.4652	+1.362%	561	+5.646%
2026-03-24	34.0022	34.0022	34.0022	34.0022	+0.108%	104	+7.085%
2026-03-23	34.0500	34.0500	33.9654	33.9654	+2.115%	169	+7.201%
2026-03-20	33.2619	33.2619	33.2619	33.2619	-2.276%	44	+9.468%
2026-03-19	33.8200	34.0364	33.8100	34.0364	-0.581%	1,946	+6.977%
2026-03-18	34.2354	34.2354	34.2354	34.2354	-1.457%	30	+6.355%
2026-03-17	34.9350	34.9600	34.7416	34.7416	+0.438%	746	+4.805%
2026-03-16	34.5900	34.5900	34.5900	34.5900	+0.748%	103	+5.265%
2026-03-13	34.3600	34.3600	34.3332	34.3332	-0.663%	879	+6.052%
2026-03-12	34.5624	34.5624	34.5624	34.5624	-1.464%	110	+5.349%
2026-03-11	35.0758	35.0758	35.0758	35.0758	+0.072%	213	+3.807%
2026-03-10	35.0507	35.0507	35.0507	35.0507	-0.519%	244	+3.881%
2026-03-09	34.4550	35.2335	34.4550	35.2335	+0.178%	348	+3.342%
2026-03-06	35.3800	35.3800	35.1709	35.1709	-1.498%	456	+3.526%
2026-03-05	35.7059	35.7059	35.7059	35.7059	-2.096%	437	+1.975%
2026-03-04	36.2500	36.4705	36.2500	36.4705	+0.071%	622	-0.163%
2026-03-03	35.6997	36.4446	35.6997	36.4446	-2.059%	1,006	-0.092%
2026-03-02	37.3400	37.3400	37.2106	37.2106	-0.653%	584	-2.149%
2026-02-27	37.4551	37.4551	37.4551	37.4551	+0.159%	24	-2.787%
2026-02-26	37.1400	37.4290	37.1399	37.3955	+0.544%	707	-2.632%
2026-02-25	37.1500	37.1930	37.1200	37.1930	+0.266%	2,724	-2.102%
2026-02-24	37.0942	37.0942	37.0942	37.0942	+1.054%	41	-1.842%
2026-02-23	36.7074	36.7074	36.7074	36.7074	-0.938%	120	-0.807%
2026-02-20	37.0550	37.0550	37.0550	37.0550	+0.212%	135	-1.738%
2026-02-19	36.7700	37.0200	36.7700	36.9766	-0.153%	1,953	-1.529%
2026-02-18	37.2700	37.2700	37.0334	37.0334	+0.317%	2,092	-1.680%
2026-02-17	36.8800	36.9165	36.7800	36.9165	-0.470%	1,002	-1.369%
2026-02-13	36.8599	37.0909	36.8599	37.0909	+0.860%	209	-1.833%
2026-02-12	36.9382	36.9382	36.7745	36.7745	-0.404%	262	-0.988%
2026-02-11	36.9236	36.9236	36.9236	36.9236	+1.261%	58	-1.388%
2026-02-10	36.4637	36.4637	36.4637	36.4637	+0.555%	65	-0.144%
2026-02-09	36.2500	36.3100	36.2500	36.2623	+0.359%	879	+0.410%
2026-02-06	36.1100	36.1326	36.1100	36.1326	+1.515%	989	+0.771%
2026-02-05	35.5300	35.5932	35.5300	35.5932	-0.735%	438	+2.298%
2026-02-04	35.9250	35.9250	35.8566	35.8566	+1.556%	144	+1.546%
2026-02-03	35.3073	35.3073	35.3073	35.3073	-0.050%	59	+3.126%
2026-02-02	34.9600	35.3500	34.9600	35.3248	+0.615%	5,408	+3.075%
2026-01-30	35.0640	35.1090	35.0640	35.1090	-0.895%	168	+3.709%
2026-01-29	35.2650	35.4259	35.2650	35.4259	+0.626%	433	+2.781%
2026-01-28	35.1850	35.2300	35.1200	35.2055	-1.135%	6,768	+3.424%
2026-01-27	35.9500	35.9500	35.6095	35.6095	+0.478%	401	+2.251%
2026-01-26	35.4550	35.4900	35.4400	35.4400	+0.442%	466	+2.740%
2026-01-23	35.2842	35.2842	35.2842	35.2842	+0.155%	58	+3.194%
2026-01-22	35.2150	35.3300	35.2150	35.2297	+0.980%	705	+3.353%
2026-01-21	34.6300	34.8878	34.6300	34.8878	+1.642%	400	+4.366%
2026-01-20	34.2800	34.3243	34.2800	34.3243	-1.949%	276	+6.080%
2026-01-16	34.8900	35.0065	34.8700	35.0065	+0.156%	771	+4.012%
2026-01-15	34.9519	34.9519	34.9519	34.9519	+0.946%	45	+4.175%
2026-01-14	34.5600	34.6245	34.5600	34.6245	+0.585%	236	+5.160%
2026-01-13	34.3600	34.4232	34.3600	34.4232	-0.385%	258	+5.775%
2026-01-12	34.5561	34.5561	34.5561	34.5561	+0.020%	91	+5.368%
2026-01-09	34.4500	34.8000	34.4500	34.5491	+0.650%	2,418	+5.389%
2026-01-08	34.3261	34.3261	34.3261	34.3261	+1.738%	20	+6.074%
2026-01-07	33.9900	33.9900	33.7396	33.7396	-1.067%	314	+7.918%
2026-01-06	34.1034	34.1034	34.1034	34.1034	+1.047%	98	+6.767%
2026-01-05	33.7700	33.7700	33.7502	33.7502	+0.452%	224	+7.884%
2026-01-02	33.6100	33.6700	33.5448	33.5985	+1.224%	854	+8.371%
2025-12-31	33.3399	33.3400	33.1922	33.1922	-0.807%	349	+9.698%
2025-12-30	33.6350	33.6350	33.4622	33.4622	-0.004%	804	+8.813%
2025-12-29	33.4635	33.4635	33.4635	33.4635	-0.154%	72	+8.808%
2025-12-26	33.5150	33.5150	33.5150	33.5150	-0.008%	105	+8.641%
2025-12-24	33.5178	33.5178	33.5178	33.5178	+0.126%	13	+8.632%
2025-12-23	33.4200	33.5200	33.4200	33.4755	+0.401%	1,819	+8.769%
2025-12-22	33.2700	33.3418	33.2700	33.3418	+0.685%	309	+9.206%
2025-12-19	33.1150	33.1150	33.1150	33.1150	-0.451%	229	+9.953%
2025-12-18	33.3500	33.3500	33.2600	33.2650	+0.581%	1,519	+9.458%
2025-12-17	33.3900	33.3900	33.0100	33.0729	-0.336%	1,897	+10.093%
2025-12-16	33.2200	33.2200	33.1845	33.1845	-3.624%	128	+9.723%
2025-12-15	34.4400	34.4400	34.4323	34.4323	+0.108%	286	+5.747%
2025-12-12	34.4900	34.4900	34.3800	34.3950	-0.141%	790	+5.862%
2025-12-11	34.5166	34.5166	34.4437	34.4437	+0.904%	1,180	+5.712%
2025-12-10	34.1351	34.1351	34.1351	34.1351	+1.585%	25	+6.668%
2025-12-09	33.8820	33.8820	33.6025	33.6025	-0.777%	543	+8.358%
2025-12-08	33.8655	33.8655	33.8655	33.8655	-0.819%	169	+7.517%
2025-12-05	34.1450	34.1450	34.1450	34.1450	-0.192%	60	+6.637%
2025-12-04	34.2106	34.2106	34.2106	34.2106	-0.245%	147	+6.432%
2025-12-03	34.2947	34.2947	34.2947	34.2947	+1.050%	9	+6.171%
2025-12-02	33.8950	33.9384	33.8950	33.9384	+0.185%	368	+7.286%
2025-12-01	33.8756	33.8756	33.8756	33.8756	-0.353%	100	+7.485%
2025-11-28	33.9957	33.9957	33.9957	33.9957	+0.306%	15	+7.105%
2025-11-26	33.9200	33.9306	33.8800	33.8920	+0.768%	8,662	+7.433%
2025-11-25	33.6337	33.6337	33.6337	33.6337	+1.631%	12	+8.258%
2025-11-24	33.0938	33.0938	33.0938	33.0938	+0.215%	19	+10.024%
2025-11-21	32.7200	33.0229	32.7200	33.0229	+1.885%	268	+10.260%
2025-11-20	32.4120	32.4120	32.4120	32.4120	-0.826%	72	+12.338%
2025-11-19	32.9200	32.9200	32.6819	32.6819	-0.393%	312	+11.411%
2025-11-18	33.0000	33.0000	32.7300	32.8109	-0.919%	2,391	+10.973%
2025-11-17	33.4600	33.4600	33.1152	33.1152	-1.721%	2,652	+9.953%
2025-11-14	33.6900	33.6950	33.6900	33.6950	-0.649%	378	+8.061%
2025-11-13	33.9152	33.9152	33.9152	33.9152	-0.407%	37	+7.359%
2025-11-12	34.1300	34.1300	34.0538	34.0538	+0.312%	242	+6.922%
2025-11-11	33.9478	33.9478	33.9478	33.9478	+0.150%	23	+7.256%
2025-11-10	33.8968	33.8968	33.8968	33.8968	+0.287%	96	+7.418%
2025-11-07	33.6700	33.7997	33.6700	33.7997	+0.364%	333	+7.726%
2025-11-06	33.6772	33.6772	33.6772	33.6772	-0.488%	34	+8.118%
2025-11-05	33.8200	33.8422	33.8200	33.8422	+0.991%	253	+7.591%
2025-11-04	33.6000	33.6000	33.2800	33.5102	-0.005%	5,059	+8.657%
2025-11-03	33.5118	33.5118	33.5118	33.5118	-0.735%	51	+8.652%
2025-10-31	34.4600	34.4600	33.5350	33.7598	-0.308%	4,382	+7.853%
2025-10-30	34.1900	34.1900	33.8640	33.8640	-0.939%	220	+7.522%
2025-10-29	34.1900	34.1900	34.1850	34.1850	-1.677%	535	+6.512%
2025-10-28	34.8152	34.8152	34.7679	34.7679	-0.630%	281	+4.726%
2025-10-27	34.9884	34.9884	34.9884	34.9884	-0.234%	127	+4.066%
2025-10-24	35.0703	35.0703	35.0703	35.0703	+0.268%	79	+3.823%
2025-10-23	34.8379	34.9764	34.8379	34.9764	+0.852%	977	+4.102%
2025-10-22	34.6809	34.6809	34.6809	34.6809	-0.265%	113	+4.989%
2025-10-21	34.7731	34.7731	34.7731	34.7731	+0.081%	23	+4.711%
2025-10-20	34.7450	34.7450	34.7450	34.7450	+0.963%	118	+4.795%
2025-10-17	34.4136	34.4136	34.4136	34.4136	+0.224%	11	+5.804%
2025-10-16	34.2900	34.3368	34.2900	34.3368	-0.115%	199	+6.041%
2025-10-15	34.3762	34.3762	34.3762	34.3762	+0.478%	90	+5.920%
2025-10-14	34.2126	34.2126	34.2126	34.2126	+0.835%	43	+6.426%
2025-10-13	33.9292	33.9292	33.9292	33.9292	+0.686%	54	+7.315%
2025-10-10	34.0300	34.0300	33.6981	33.6981	-1.511%	211	+8.051%
2025-10-09	34.2150	34.2150	34.2150	34.2150	-0.777%	31	+6.419%
2025-10-08	34.3787	34.4830	34.3787	34.4830	+0.713%	856	+5.591%
2025-10-07	34.3700	34.3700	34.2390	34.2390	-0.452%	204	+6.344%
2025-10-06	34.3946	34.3946	34.3946	34.3946	-0.135%	13	+5.863%
2025-10-03	34.4410	34.4410	34.4410	34.4410	+0.434%	21	+5.720%
2025-10-02	34.2922	34.2922	34.2922	34.2922	+0.203%	38	+6.179%
2025-10-01	34.2228	34.2228	34.2228	34.2228	-0.333%	85	+6.394%
2025-09-30	34.3372	34.3372	34.3372	34.3372	+1.151%	9	+6.040%
2025-09-29	33.9466	33.9466	33.9466	33.9466	+0.292%	68	+7.260%
2025-09-26	33.8800	33.8800	33.8477	33.8477	+0.678%	154	+7.573%
2025-09-25	33.6196	33.6196	33.6196	33.6196	-0.554%	132	+8.303%
2025-09-24	33.8070	33.8070	33.8070	33.8070	-1.118%	9	+7.703%
2025-09-23	34.1892	34.1892	34.1892	34.1892	-0.019%	29	+6.499%
2025-09-22	34.1958	34.1958	34.1958	34.1958	+0.424%	68	+6.478%
2025-09-19	34.0514	34.0514	34.0514	34.0514	-0.522%	37	+6.930%
2025-09-18	34.2301	34.2301	34.2301	34.2301	+0.708%	24	+6.372%
2025-09-17	33.9893	33.9893	33.9893	33.9893	-0.396%	93	+7.125%
2025-09-16	34.1244	34.1244	34.1244	34.1244	-0.383%	58	+6.701%
2025-09-15	34.2556	34.2556	34.2556	34.2556	+0.342%	19	+6.292%
2025-09-12	34.1389	34.1389	34.1389	34.1389	-0.887%	37	+6.656%
2025-09-11	34.4445	34.4445	34.4445	34.4445	+1.737%	123	+5.709%
2025-09-10	33.8565	33.8565	33.8565	33.8565	-0.020%	175	+7.545%
2025-09-09	33.9000	33.9000	33.8632	33.8632	-2.088%	803	+7.524%
2025-09-08	34.5853	34.5853	34.5853	34.5853	-0.131%	60	+5.279%
2025-09-05	34.6305	34.6305	34.6305	34.6305	+0.794%	84	+5.142%
2025-09-04	34.1796	34.3577	34.1450	34.3577	+0.947%	1,644	+5.977%
2025-09-03	34.0354	34.0354	34.0354	34.0354	+0.140%	7	+6.980%
2025-09-02	33.9878	33.9878	33.9878	33.9878	-1.220%	83	+7.130%
2025-08-29	34.4077	34.4077	34.4077	34.4077	-0.452%	19	+5.823%
2025-08-28	34.9300	34.9300	34.5638	34.5638	-0.222%	291	+5.345%
2025-08-27	34.6406	34.6406	34.6406	34.6406	+0.326%	35	+5.111%
2025-08-26	34.5280	34.5280	34.5280	34.5280	+0.154%	7	+5.454%
2025-08-25	34.4800	34.4800	34.4750	34.4750	-1.020%	249	+5.616%
2025-08-22	34.2000	34.8400	34.2000	34.8303	+2.280%	929	+4.539%
2025-08-21	34.0539	34.0539	34.0539	34.0539	-0.171%	9	+6.922%
2025-08-20	34.1122	34.1122	34.1122	34.1122	-0.338%	9	+6.739%
2025-08-19	34.3000	34.3000	34.2200	34.2278	+0.463%	1,014	+6.379%
2025-08-18	34.0700	34.0700	34.0700	34.0700	-0.093%	7	+6.871%
2025-08-15	34.1018	34.1018	34.1018	34.1018	-0.402%	18	+6.772%
2025-08-14	34.2395	34.2395	34.2395	34.2395	-0.998%	16	+6.342%
2025-08-13	34.5846	34.5846	34.5846	34.5846	+0.810%	5	+5.281%
2025-08-12	34.1778	34.3066	34.1778	34.3066	+1.549%	327	+6.134%
2025-08-11	33.6800	33.7834	33.6800	33.7834	-0.123%	160	+7.778%
2025-08-08	33.8250	33.8250	33.8250	33.8250	+0.110%	14	+7.646%
2025-08-07	33.7879	33.7879	33.7879	33.7879	+0.872%	100	+7.764%
2025-08-06	33.4958	33.4958	33.4958	33.4958	+0.124%	3	+8.703%
2025-08-05	33.3100	33.4544	33.3100	33.4544	+0.562%	267	+8.838%
2025-08-04	33.2675	33.2675	33.2675	33.2675	+0.782%	33	+9.449%
2025-08-01	33.0799	33.0800	33.0095	33.0095	-0.211%	396	+10.305%
2025-07-31	33.0794	33.0794	33.0794	33.0794	-0.011%	6	+10.072%
2025-07-30	33.0831	33.0831	33.0831	33.0831	-0.711%	5	+10.060%
2025-07-29	33.3120	33.3200	33.3120	33.3200	-0.165%	113	+9.277%
2025-07-28	33.3750	33.3750	33.3750	33.3750	-0.677%	13	+9.097%
2025-07-25	33.6026	33.6026	33.6026	33.6026	-0.016%	30	+8.358%
2025-07-24	33.7000	33.7000	33.6081	33.6081	-1.056%	662	+8.340%
2025-07-23	33.9668	33.9668	33.9668	33.9668	+0.522%	23	+7.196%
2025-07-22	33.7903	33.7903	33.7903	33.7903	+0.534%	6	+7.756%
2025-07-21	33.6107	33.6107	33.6107	33.6107	+0.265%	7	+8.332%
2025-07-18	33.5218	33.5218	33.5218	33.5218	-0.230%	23	+8.619%
2025-07-17	33.5000	33.5990	33.5000	33.5990	+0.564%	1,027	+8.370%
2025-07-16	33.4104	33.4104	33.4104	33.4104	+0.058%	21	+8.981%
2025-07-15	33.5200	33.5200	33.3910	33.3910	-1.144%	317	+9.045%
2025-07-14	33.7774	33.7774	33.7774	33.7774	+0.022%	5	+7.797%
2025-07-11	33.7700	33.7700	33.7700	33.7700	-0.485%	6	+7.821%
2025-07-10	33.9347	33.9347	33.9347	33.9347	+0.242%	34	+7.298%
2025-07-09	33.8528	33.8528	33.8528	33.8528	+0.537%	83	+7.557%
2025-07-08	33.6721	33.6721	33.6721	33.6721	+0.334%	48	+8.134%
2025-07-07	33.5601	33.5601	33.5601	33.5601	-1.236%	5	+8.495%
2025-07-03	33.9800	33.9800	33.9800	33.9800	+0.488%	7	+7.155%
2025-07-02	33.8150	33.8150	33.8150	33.8150	-0.015%	4	+7.677%
2025-07-01	33.8200	33.8200	33.8200	33.8200	+1.247%	104	+7.661%
2025-06-30	33.3900	33.4034	33.3500	33.4034	+0.417%	552	+9.004%
2025-06-27	33.2646	33.2646	33.2646	33.2646	+0.085%	19	+9.459%
2025-06-26	33.2363	33.2363	33.2363	33.2363	+1.056%	26	+9.552%
2025-06-25	32.8891	32.8891	32.8891	32.8891	-0.712%	6	+10.709%
2025-06-24	33.1250	33.1250	33.1250	33.1250	+0.982%	19	+9.920%
2025-06-23	32.8028	32.8028	32.8028	32.8028	+1.266%	21	+11.000%
2025-06-20	32.3732	32.3928	32.3732	32.3928	-0.447%	225	+12.405%
2025-06-18	32.7500	32.7500	32.5381	32.5381	+0.001%	354	+11.903%
2025-06-17	32.5377	32.5377	32.5377	32.5377	-0.789%	27	+11.904%
2025-06-16	32.9000	32.9150	32.7963	32.7963	-0.497%	2,952	+11.022%
2025-06-13	32.9900	32.9900	32.9550	32.9600	-1.129%	2,878	+10.471%
2025-06-12	33.3363	33.3363	33.3363	33.3363	+0.197%	39	+9.224%
2025-06-11	33.2708	33.2708	33.2708	33.2708	-0.104%	8	+9.439%
2025-06-10	33.3054	33.3054	33.3054	33.3054	+0.694%	28	+9.325%
2025-06-09	33.0759	33.0759	33.0759	33.0759	+0.072%	14	+10.083%
2025-06-06	33.0522	33.0522	33.0522	33.0522	+0.192%	4	+10.162%
2025-06-05	32.9400	32.9887	32.9300	32.9887	+0.308%	1,086	+10.374%
2025-06-04	32.8873	32.8873	32.8873	32.8873	-0.265%	24	+10.715%
2025-06-03	32.9748	32.9748	32.9748	32.9748	+0.585%	70	+10.421%
2025-06-02	32.7829	32.7829	32.7829	32.7829	-0.184%	14	+11.067%
2025-05-30	32.8434	32.8434	32.8434	32.8434	+0.011%	20	+10.863%
2025-05-29	32.8399	32.8399	32.8399	32.8399	+0.581%	36	+10.875%
2025-05-28	32.6501	32.6501	32.6501	32.6501	-1.120%	55	+11.519%
2025-05-27	32.7740	33.0200	32.7740	33.0200	+1.311%	1,864	+10.270%
2025-05-23	32.5926	32.5926	32.5926	32.5926	-0.093%	24	+11.716%
2025-05-22	32.6230	32.6230	32.6230	32.6230	-0.310%	148	+11.612%
2025-05-21	32.7245	32.7245	32.7245	32.7245	-1.175%	4	+11.266%
2025-05-20	33.1137	33.1137	33.1137	33.1137	+0.035%	4	+9.958%
2025-05-19	33.1020	33.1020	33.1020	33.1020	+0.414%	16	+9.997%
2025-05-16	32.9656	32.9656	32.9656	32.9656	+1.049%	25	+10.452%
2025-05-15	32.6234	32.6234	32.6234	32.6234	+1.316%	54	+11.610%
2025-05-14	32.1997	32.1997	32.1997	32.1997	-0.739%	27	+13.079%
2025-05-13	32.4395	32.4395	32.4395	32.4395	+0.277%	5	+12.243%
2025-05-12	32.3499	32.3499	32.3499	32.3499	+0.746%	11	+12.554%
2025-05-09	32.1103	32.1103	32.1103	32.1103	+0.345%	105	+13.394%
2025-05-08	32.0000	32.0000	32.0000	32.0000	+1.232%	64	+13.785%
2025-05-07	31.6105	31.6105	31.6105	31.6105	-0.523%	116	+15.187%
2025-05-06	31.7768	31.7768	31.7768	31.7768	-0.555%	13	+14.584%
2025-05-05	31.9542	31.9542	31.9542	31.9542	-0.221%	98	+13.948%
2025-05-02	32.0251	32.0251	32.0251	32.0251	+1.189%	16	+13.696%
2025-05-01	31.6489	31.6489	31.6489	31.6489	+0.007%	9	+15.047%
2025-04-30	31.6468	31.6468	31.6468	31.6468	+0.470%	39	+15.055%
2025-04-29	31.4989	31.4989	31.4989	31.4989	+0.304%	301	+15.595%
2025-04-28	31.4035	31.4035	31.4035	31.4035	+0.466%	206	+15.946%
2025-04-25	31.2578	31.2578	31.2578	31.2578	-0.092%	5	+16.486%
2025-04-24	31.2867	31.2867	31.2867	31.2867	+1.613%	103	+16.379%
2025-04-23	30.7900	30.7900	30.7900	30.7900	+0.391%	116	+18.256%
2025-04-22	30.6700	30.6700	30.6700	30.6700	+2.205%	32	+18.719%
2025-04-21	30.0084	30.0084	30.0084	30.0084	-0.748%	90	+21.336%
2025-04-17	30.2347	30.2347	30.2347	30.2347	+1.108%	93	+20.428%
2025-04-16	29.9033	29.9033	29.9033	29.9033	-0.505%	52	+21.763%
2025-04-15	30.0550	30.0550	30.0550	30.0550	+0.158%	13	+21.148%
2025-04-14	30.0076	30.0076	30.0076	30.0076	+1.030%	116	+21.340%
2025-04-11	29.7016	29.7016	29.7016	29.7016	+2.105%	23	+22.590%
2025-04-10	29.1540	29.2000	29.0894	29.0894	-1.337%	1,530	+25.170%
2025-04-09	29.4835	29.4835	29.4835	29.4835	+6.763%	247	+23.497%
2025-04-08	27.8000	27.8000	27.6158	27.6158	-1.054%	323	+31.849%
2025-04-07	27.9100	27.9100	27.9100	27.9100	-3.006%	114	+30.459%
2025-04-04	28.7750	28.7750	28.7750	28.7750	-4.663%	139	+26.537%
2025-04-03	30.3200	30.3200	30.1700	30.1823	-2.305%	902	+20.637%
2025-04-02	30.5600	30.8943	30.5600	30.8943	+1.011%	214	+17.857%
2025-04-01	30.5851	30.5851	30.5851	30.5851	+0.516%	27	+19.048%
2025-03-31	30.4281	30.4281	30.4281	30.4281	-0.034%	3	+19.663%
2025-03-28	30.4386	30.4386	30.4386	30.4386	-0.777%	38	+19.621%
2025-03-27	30.6769	30.6769	30.6769	30.6769	+0.254%	167	+18.692%
2025-03-26	30.5991	30.5991	30.5991	30.5991	-0.475%	0	+18.994%
2025-03-25	30.7450	30.7450	30.7450	30.7450	+0.574%	54	+18.429%
2025-03-24	30.5696	30.5696	30.5696	30.5696	+0.740%	92	+19.109%
2025-03-21	30.3185	30.3450	30.3185	30.3450	-1.205%	1,133	+19.990%
2025-03-20	30.7150	30.7150	30.7150	30.7150	-0.715%	115	+18.545%
2025-03-19	30.9363	30.9363	30.9363	30.9363	+0.582%	156	+17.697%
2025-03-18	30.7574	30.7574	30.7574	30.7574	-0.206%	214	+18.382%
2025-03-17	30.8210	30.8210	30.8210	30.8210	+1.125%	124	+18.137%
2025-03-14	30.1900	30.4781	30.1900	30.4781	+1.762%	1,155	+19.466%
2025-03-13	29.9800	29.9800	29.9201	29.9503	-0.689%	302	+21.572%
2025-03-12	30.1234	30.2000	30.1234	30.1581	-0.521%	750	+20.734%
2025-03-11	30.2436	30.3159	30.2436	30.3159	-0.731%	659	+20.106%
2025-03-10	30.6800	30.8132	30.5392	30.5392	-1.027%	306	+19.227%
2025-03-07	30.8562	30.8562	30.8562	30.8562	+1.467%	1	+18.003%
2025-03-06	30.3150	30.5200	30.3150	30.4100	-0.620%	476	+19.734%
2025-03-05	30.3200	30.5997	30.3200	30.5997	+1.481%	1,730	+18.992%
2025-03-04	30.2900	30.2900	30.1531	30.1531	-0.714%	2,262	+20.754%
2025-03-03	30.3700	30.3700	30.3700	30.3700	-0.550%	59	+19.892%
2025-02-28	30.5381	30.5381	30.5381	30.5381	+0.513%	24	+19.232%
2025-02-27	30.3821	30.3821	30.3821	30.3821	-1.036%	26	+19.844%
2025-02-26	30.7000	30.7000	30.7000	30.7000	-0.340%	11	+18.603%
2025-02-25	30.6900	30.8700	30.6900	30.8048	+0.910%	780	+18.199%
2025-02-24	30.5800	30.7100	30.5269	30.5269	-0.134%	286	+19.275%
2025-02-21	30.5500	30.5680	30.5500	30.5680	-1.015%	151	+19.115%
2025-02-20	30.8814	30.8814	30.8814	30.8814	-0.162%	158	+17.906%
2025-02-19	31.1200	31.1200	30.8800	30.9314	-0.450%	1,144	+17.716%
2025-02-18	31.0700	31.0713	31.0572	31.0713	+0.196%	2,859	+17.186%
2025-02-14	31.0104	31.0104	31.0104	31.0104	-0.411%	13	+17.416%

.dark-mode .lRy7Sh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lRy7Sh{ color: #333333; background-color: white; border: 2px solid #333333; }EFRAiShares Environmental Infrastructure and Industrials ETFstock NASDAQ ETF

EFRA
iShares Environmental Infrastructure and Industrials ETF
stock NASDAQ ETF