iShares U.S. Infrastructure ETF IFRA
57.88 USD -0.13 (-0.22%)
Regular-session close
56.67 -1.21 -2.09%
After hours · Nov 13, 5:12 PM ET
57.73 Day range 58.40
50.77 52-week range 64.07
- YTD
- +10.00%
- 1 year
- +11.20%
IFRA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 58.34 | 58.40 | 57.73 | 57.88 | -0.13 | -0.22% | 199,464 |
| Nov 12, 2026 | 57.97 | 58.51 | 57.95 | 58.01 | -0.10 | -0.17% | 184,500 |
| Nov 11, 2026 | 58.06 | 58.15 | 57.65 | 58.11 | +0.55 | +0.96% | 257,100 |
| Nov 10, 2026 | 57.10 | 57.59 | 57.03 | 57.56 | -0.06 | -0.10% | 271,300 |
| Nov 9, 2026 | 56.64 | 57.83 | 56.31 | 57.62 | +1.71 | +3.06% | 312,200 |
| Nov 6, 2026 | 55.85 | 56.24 | 55.49 | 55.91 | -0.03 | -0.05% | 616,200 |
| Nov 5, 2026 | 57.90 | 57.90 | 55.74 | 55.94 | -2.02 | -3.49% | 542,500 |
| Nov 4, 2026 | 58.61 | 58.61 | 57.07 | 57.96 | -0.67 | -1.14% | 316,000 |
| Nov 3, 2026 | 58.80 | 59.04 | 58.53 | 58.63 | -0.01 | -0.02% | 202,500 |
| Nov 2, 2026 | 58.56 | 58.93 | 58.45 | 58.64 | +0.34 | +0.58% | 277,900 |
| Oct 30, 2026 | 58.43 | 58.67 | 58.07 | 58.30 | -0.24 | -0.41% | 142,500 |
| Oct 29, 2026 | 57.78 | 58.69 | 57.78 | 58.54 | +0.87 | +1.51% | 138,300 |
| Oct 28, 2026 | 57.84 | 57.93 | 57.35 | 57.67 | +0.02 | +0.03% | 202,300 |
| Oct 27, 2026 | 57.13 | 57.67 | 57.03 | 57.65 | +0.78 | +1.37% | 685,000 |
| Oct 26, 2026 | 56.59 | 57.00 | 56.59 | 56.87 | +0.29 | +0.51% | 448,200 |
| Oct 23, 2026 | 56.84 | 56.84 | 56.13 | 56.58 | -0.52 | -0.91% | 177,700 |
| Oct 22, 2026 | 56.69 | 57.12 | 56.44 | 57.10 | +0.10 | +0.18% | 243,000 |
| Oct 21, 2026 | 57.15 | 57.17 | 56.78 | 57.00 | +0.37 | +0.65% | 171,600 |
| Oct 20, 2026 | 56.32 | 56.85 | 56.16 | 56.63 | +0.28 | +0.50% | 188,100 |
| Oct 19, 2026 | 57.20 | 57.26 | 56.33 | 56.35 | -0.60 | -1.05% | 199,900 |
| Oct 16, 2026 | 56.63 | 57.22 | 56.63 | 56.95 | +0.38 | +0.67% | 291,200 |
| Oct 15, 2026 | 56.92 | 56.92 | 55.96 | 56.57 | -0.10 | -0.18% | 309,700 |
| Oct 14, 2026 | 56.85 | 57.17 | 56.32 | 56.67 | -0.57 | -1.00% | 217,100 |
| Oct 13, 2026 | 57.12 | 57.31 | 56.60 | 57.24 | +0.14 | +0.25% | 310,800 |
| Oct 12, 2026 | 57.07 | 57.29 | 56.88 | 57.10 | +0.10 | +0.18% | 236,700 |
| Oct 9, 2026 | 56.79 | 57.15 | 56.59 | 57.00 | +0.30 | +0.53% | 200,700 |
| Oct 8, 2026 | 56.61 | 56.86 | 56.26 | 56.70 | +0.01 | +0.02% | 349,300 |
| Oct 7, 2026 | 57.11 | 57.15 | 56.37 | 56.69 | -0.90 | -1.56% | 472,100 |
| Oct 6, 2026 | 56.84 | 57.66 | 56.84 | 57.59 | +1.14 | +2.02% | 257,100 |
| Oct 5, 2026 | 56.11 | 56.77 | 55.67 | 56.45 | +0.26 | +0.46% | 502,800 |
| Oct 2, 2026 | 55.99 | 56.39 | 55.94 | 56.19 | +0.66 | +1.19% | 249,500 |
| Oct 1, 2026 | 55.01 | 55.54 | 54.55 | 55.53 | +0.50 | +0.91% | 267,900 |
| Sep 30, 2026 | 55.61 | 55.83 | 55.02 | 55.03 | -0.48 | -0.86% | 380,600 |
| Sep 29, 2026 | 55.27 | 55.73 | 55.06 | 55.51 | +0.13 | +0.23% | 2,922,700 |
| Sep 28, 2026 | 55.51 | 55.68 | 55.06 | 55.38 | -0.32 | -0.57% | 263,400 |
| Sep 25, 2026 | 55.54 | 55.78 | 55.23 | 55.70 | +0.21 | +0.38% | 253,900 |
| Sep 24, 2026 | 55.78 | 55.80 | 55.42 | 55.49 | -0.43 | -0.77% | 452,000 |
| Sep 23, 2026 | 56.31 | 56.31 | 55.88 | 55.92 | -0.55 | -0.97% | 235,000 |
| Sep 22, 2026 | 56.46 | 56.69 | 56.37 | 56.47 | +0.07 | +0.12% | 328,700 |
| Sep 21, 2026 | 56.83 | 56.98 | 56.23 | 56.40 | -0.22 | -0.39% | 436,200 |
| Sep 18, 2026 | 56.97 | 56.97 | 56.42 | 56.62 | -0.34 | -0.60% | 153,900 |
| Sep 17, 2026 | 57.39 | 57.40 | 56.67 | 56.96 | +0.30 | +0.53% | 160,200 |
| Sep 16, 2026 | 57.02 | 57.29 | 56.32 | 56.66 | -0.08 | -0.14% | 236,300 |
| Sep 15, 2026 | 57.31 | 57.31 | 56.65 | 56.74 | -0.67 | -1.17% | 279,800 |
| Sep 14, 2026 | 57.78 | 57.92 | 57.32 | 57.41 | -0.97 | -1.66% | 248,500 |
| Sep 11, 2026 | 58.52 | 58.63 | 58.28 | 58.38 | +0.31 | +0.53% | 180,000 |
| Sep 10, 2026 | 58.52 | 58.72 | 57.95 | 58.07 | -0.70 | -1.19% | 218,200 |
| Sep 9, 2026 | 59.41 | 59.64 | 58.75 | 58.77 | -0.73 | -1.23% | 182,200 |
| Sep 8, 2026 | 59.25 | 59.80 | 59.25 | 59.50 | +0.24 | +0.40% | 187,500 |
| Sep 4, 2026 | 58.76 | 59.35 | 58.76 | 59.26 | +0.34 | +0.58% | 195,400 |
| Sep 3, 2026 | 58.87 | 59.17 | 58.51 | 58.92 | +0.29 | +0.49% | 308,200 |
| Sep 2, 2026 | 58.35 | 58.66 | 57.85 | 58.63 | +0.24 | +0.41% | 410,300 |
| Sep 1, 2026 | 58.59 | 58.90 | 58.08 | 58.39 | -0.35 | -0.60% | 348,900 |
| Aug 31, 2026 | 58.92 | 58.93 | 58.51 | 58.74 | -0.46 | -0.78% | 400,500 |
| Aug 28, 2026 | 60.01 | 60.18 | 59.11 | 59.20 | -0.65 | -1.09% | 258,700 |
| Aug 27, 2026 | 60.22 | 60.22 | 59.59 | 59.85 | -0.33 | -0.55% | 224,300 |
| Aug 26, 2026 | 59.63 | 60.37 | 59.63 | 60.18 | +0.62 | +1.04% | 450,400 |
| Aug 25, 2026 | 60.12 | 60.18 | 59.49 | 59.56 | -0.15 | -0.25% | 264,700 |
| Aug 24, 2026 | 59.82 | 59.97 | 59.37 | 59.71 | 0.00 | 0.00% | 545,700 |
| Aug 21, 2026 | 60.64 | 60.64 | 59.71 | 59.71 | -0.53 | -0.88% | 1,026,300 |
| Aug 20, 2026 | 60.51 | 60.87 | 60.22 | 60.24 | -0.59 | -0.97% | 495,500 |
| Aug 19, 2026 | 61.50 | 61.71 | 60.67 | 60.83 | -0.30 | -0.49% | 312,300 |
| Aug 18, 2026 | 62.10 | 62.30 | 61.12 | 61.13 | -0.98 | -1.58% | 277,200 |
| Aug 17, 2026 | 61.96 | 62.23 | 61.76 | 62.11 | +0.27 | +0.44% | 4,702,100 |
| Aug 14, 2026 | 61.48 | 61.93 | 61.30 | 61.84 | +0.45 | +0.73% | 151,500 |
65 days, newest first. Daily bars as drawn on the IFRA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.