Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

iShares U.S. Power Infrastructure ETF POWR

Full chart Compare
Set alert

Price alert · POWR

All alert types
24.87 USD -0.08 (-0.32%)

Regular-session close

24.87 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

24.63 Day range 24.93
23.20 52-week range 28.22
YTD
+5.69%
1 year
-2.13%

POWR price history

POWR daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202625.0625.0624.6324.87-0.08-0.32%132,463
Nov 12, 202624.8625.2124.8124.95-0.02-0.08%267,900
Nov 11, 202625.1725.1724.8824.97+0.18+0.73%100,000
Nov 10, 202624.5024.7924.5024.79-0.08-0.32%107,500
Nov 9, 202624.6225.0224.4424.87+0.60+2.47%221,500
Nov 6, 202624.1524.4224.1224.27+0.30+1.25%333,000
Nov 5, 202624.8024.8823.9123.97-0.90-3.62%827,600
Nov 4, 202625.3425.3424.6224.87-0.59-2.32%488,600
Nov 3, 202625.2825.6825.2825.46+0.33+1.31%208,600
Nov 2, 202625.1025.3325.0725.13+0.07+0.28%220,900
Oct 30, 202625.0025.2824.8925.06-0.19-0.75%272,600
Oct 29, 202625.0725.4025.0725.25+0.20+0.80%111,800
Oct 28, 202625.1725.1724.7925.05-0.03-0.12%212,900
Oct 27, 202624.8125.0824.7325.08+0.44+1.79%170,900
Oct 26, 202624.4424.7624.4424.64+0.19+0.78%348,100
Oct 23, 202624.3724.5824.2224.45-0.08-0.33%165,800
Oct 22, 202624.6724.6724.2424.53-0.39-1.57%171,100
Oct 21, 202624.9225.0124.8024.92+0.27+1.10%87,300
Oct 20, 202624.5924.8224.4824.65+0.01+0.04%122,600
Oct 19, 202625.1325.2324.6224.64-0.33-1.32%146,300
Oct 16, 202624.9425.1224.8024.97+0.09+0.36%91,100
Oct 15, 202624.9025.0124.4824.88-0.22-0.88%299,100
Oct 14, 202625.4825.5924.9625.10-0.58-2.26%242,600
Oct 13, 202625.4125.7125.2825.68+0.19+0.75%115,100
Oct 12, 202625.4925.6025.3525.49+0.02+0.08%141,900
Oct 9, 202625.3225.5225.2125.47+0.21+0.83%163,500
Oct 8, 202625.3325.4625.0525.26-0.16-0.63%160,900
Oct 7, 202625.4125.5025.1125.42-0.25-0.97%100,500
Oct 6, 202625.1325.6825.1025.67+0.79+3.18%219,800
Oct 5, 202624.7825.0424.5024.88+0.13+0.53%173,800
Oct 2, 202624.7424.9424.6724.75+0.19+0.77%243,700
Oct 1, 202624.2024.5623.9924.56+0.38+1.57%248,200
Sep 30, 202624.5124.5124.1824.18-0.23-0.94%179,100
Sep 29, 202624.2524.4224.1724.41+0.22+0.91%580,400
Sep 28, 202624.3824.4124.0924.19-0.26-1.06%216,100
Sep 25, 202624.4324.5124.2824.45+0.06+0.25%228,100
Sep 24, 202624.4424.4924.2824.39-0.21-0.85%163,600
Sep 23, 202624.8224.8424.5424.60-0.30-1.20%219,900
Sep 22, 202624.7825.0124.6824.90+0.10+0.40%143,500
Sep 21, 202624.8424.8924.5924.80+0.07+0.28%180,600
Sep 18, 202624.7824.8124.5924.73-0.08-0.32%98,400
Sep 17, 202624.9124.9924.6624.81+0.31+1.27%163,600
Sep 16, 202624.7324.7424.3124.50-0.05-0.20%252,800
Sep 15, 202624.9024.9024.5424.55-0.29-1.17%275,200
Sep 14, 202625.1925.1924.8124.84-0.80-3.12%315,900
Sep 11, 202625.7225.7625.5825.64+0.18+0.71%115,800
Sep 10, 202625.5925.6725.3925.46-0.25-0.97%223,600
Sep 9, 202626.0726.1825.6625.71-0.42-1.61%220,900
Sep 8, 202625.8326.2525.8326.13+0.37+1.44%173,700
Sep 4, 202625.6125.7825.6025.76+0.17+0.66%216,900
Sep 3, 202625.5025.6925.3225.59+0.20+0.79%160,300
Sep 2, 202625.2625.4024.9625.39+0.11+0.44%194,300
Sep 1, 202625.1825.2825.0125.28+0.04+0.16%242,200
Aug 31, 202625.2925.3025.1025.24-0.20-0.79%277,800
Aug 28, 202626.0026.0025.3925.44-0.51-1.97%140,300
Aug 27, 202626.2026.2425.8025.95-0.06-0.23%184,600
Aug 26, 202625.7226.0925.6926.01+0.33+1.29%196,900
Aug 25, 202625.9126.0425.6725.68-0.08-0.31%148,800
Aug 24, 202625.7525.8325.5625.76-0.07-0.27%347,700
Aug 21, 202626.2926.2925.7925.83-0.35-1.34%172,700
Aug 20, 202626.3326.5226.1126.18-0.29-1.10%151,200
Aug 19, 202626.7126.7326.2926.47-0.09-0.34%134,000
Aug 18, 202626.9527.0726.4926.56-0.56-2.06%184,800
Aug 17, 202627.1327.1526.9527.12+0.01+0.04%537,300
Aug 14, 202626.9727.1526.8827.11+0.22+0.82%123,000

65 days, newest first. Daily bars as drawn on the POWR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.