Skip to main content
iShares Environmental Infrastructure and Industrials ETF (EFRA)
NASDAQ: EFRA · Real-Time Price · USD
34.15
-0.06 (-0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed

EFRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202534.1534.1534.1534.1534.15-0.19%60
Dec 4, 202534.2134.2134.2134.2134.21-0.24%147
Dec 3, 202534.3034.3034.3034.3034.291.05%9
Dec 2, 202533.9033.9433.9033.9433.940.18%368
Dec 1, 202533.8833.8833.8833.8833.88-0.35%100
Nov 28, 202534.0034.0034.0034.0034.000.31%15
Nov 26, 202533.9233.9333.8833.8933.890.77%8,662
Nov 25, 202533.6333.6333.6333.6333.631.63%12
Nov 24, 202533.0933.0933.0933.0933.090.22%19
Nov 21, 202532.7233.0232.7233.0233.021.89%268
Nov 20, 202532.4132.4132.4132.4132.41-0.83%72
Nov 19, 202532.9232.9232.6832.6832.68-0.39%312
Nov 18, 202533.0033.0032.7332.8132.81-0.92%2,391
Nov 17, 202533.4633.4633.1233.1233.12-1.72%2,652
Nov 14, 202533.6933.7033.6933.7033.70-0.65%378
Nov 13, 202533.9233.9233.9233.9233.92-0.41%37
Nov 12, 202534.1334.1334.0534.0534.050.31%242
Nov 11, 202533.9533.9533.9533.9533.950.15%23
Nov 10, 202533.9033.9033.9033.9033.900.29%96
Nov 7, 202533.6733.8033.6733.8033.800.37%333
Nov 6, 202533.6833.6833.6833.6833.68-0.49%34
Nov 5, 202533.8233.8433.8233.8433.840.99%253
Nov 4, 202533.6033.6033.2833.5133.51-0.01%5,059
Nov 3, 202533.5133.5133.5133.5133.51-0.73%51
Oct 31, 202534.4634.4633.5433.7633.76-0.31%4,382
Oct 30, 202534.1934.1933.8633.8633.86-0.94%220
Oct 29, 202534.1934.1934.1934.1934.19-1.68%535
Oct 28, 202534.8234.8234.7734.7734.77-0.63%281
Oct 27, 202534.9934.9934.9934.9934.99-0.23%127
Oct 24, 202535.0735.0735.0735.0735.070.27%79
Oct 23, 202534.8434.9834.8434.9834.980.85%977
Oct 22, 202534.6834.6834.6834.6834.68-0.26%113
Oct 21, 202534.7734.7734.7734.7734.770.08%23
Oct 20, 202534.7534.7534.7534.7534.750.96%118
Oct 17, 202534.4134.4134.4134.4134.410.22%11
Oct 16, 202534.2934.3434.2934.3434.34-0.11%199
Oct 15, 202534.3834.3834.3834.3834.380.48%90
Oct 14, 202534.2134.2134.2134.2134.210.84%43
Oct 13, 202533.9333.9333.9333.9333.930.69%54
Oct 10, 202534.0334.0333.7033.7033.70-1.51%211
Oct 9, 202534.2234.2234.2234.2234.22-0.78%31
Oct 8, 202534.3834.4834.3834.4834.480.71%856
Oct 7, 202534.3734.3734.2434.2434.24-0.45%204
Oct 6, 202534.4034.4034.4034.4034.39-0.13%13
Oct 3, 202534.4434.4434.4434.4434.440.43%21
Oct 2, 202534.2934.2934.2934.2934.290.20%38
Oct 1, 202534.2234.2234.2234.2234.22-0.33%85
Sep 30, 202534.3434.3434.3434.3434.341.15%9
Sep 29, 202533.9533.9533.9533.9533.950.29%68
Sep 26, 202533.8833.8833.8533.8533.850.68%154
Sep 25, 202533.6233.6233.6233.6233.62-0.55%132
Sep 24, 202533.8133.8133.8133.8133.81-1.12%9
Sep 23, 202534.1934.1934.1934.1934.19-0.02%29
Sep 22, 202534.2034.2034.2034.2034.200.43%68
Sep 19, 202534.0534.0534.0534.0534.05-0.52%37
Sep 18, 202534.2334.2334.2334.2334.230.71%24
Sep 17, 202533.9933.9933.9933.9933.99-0.40%93
Sep 16, 202534.1234.1234.1234.1234.12-0.39%58
Sep 15, 202534.2634.2634.2634.2634.260.34%19
Sep 12, 202534.1434.1434.1434.1434.14-0.89%37
Sep 11, 202534.4534.4534.4534.4534.441.74%123
Sep 10, 202533.8633.8633.8633.8633.86-0.02%175
Sep 9, 202533.9033.9033.8633.8633.86-2.09%803
Sep 8, 202534.5934.5934.5934.5934.59-0.13%60
Sep 5, 202534.6334.6334.6334.6334.630.79%84
Sep 4, 202534.1834.3634.1534.3634.360.95%1,644
Sep 3, 202534.0434.0434.0434.0434.040.14%7
Sep 2, 202533.9933.9933.9933.9933.99-1.22%83
Aug 29, 202534.4134.4134.4134.4134.41-0.45%19
Aug 28, 202534.9334.9334.5634.5634.56-0.22%291
Aug 27, 202534.6434.6434.6434.6434.640.33%35
Aug 26, 202534.5334.5334.5334.5334.530.15%7
Aug 25, 202534.4834.4834.4834.4834.48-1.02%249
Aug 22, 202534.2034.8434.2034.8334.832.28%929
Aug 21, 202534.0534.0534.0534.0534.05-0.17%9
Aug 20, 202534.1134.1134.1134.1134.11-0.34%9
Aug 19, 202534.3034.3034.2234.2334.230.46%1,014
Aug 18, 202534.0734.0734.0734.0734.07-0.09%7
Aug 15, 202534.1034.1034.1034.1034.10-0.40%18
Aug 14, 202534.2434.2434.2434.2434.24-1.00%16
Aug 13, 202534.5934.5934.5934.5934.580.81%5
Aug 12, 202534.1834.3134.1834.3134.311.55%327
Aug 11, 202533.6833.7833.6833.7833.78-0.12%160
Aug 8, 202533.8333.8333.8333.8333.830.11%14
Aug 7, 202533.7933.7933.7933.7933.790.87%100
Aug 6, 202533.5033.5033.5033.5033.500.13%3
Aug 5, 202533.3133.4533.3133.4533.450.56%267
Aug 4, 202533.2733.2733.2733.2733.270.78%33
Aug 1, 202533.0833.0833.0133.0133.01-0.21%396
Jul 31, 202533.0833.0833.0833.0833.08-0.01%6
Jul 30, 202533.0833.0833.0833.0833.08-0.71%5
Jul 29, 202533.3133.3233.3133.3233.32-0.16%113
Jul 28, 202533.3833.3833.3833.3833.38-0.68%13
Jul 25, 202533.6033.6033.6033.6033.60-0.01%30
Jul 24, 202533.7033.7033.6133.6133.61-1.06%662
Jul 23, 202533.9733.9733.9733.9733.970.52%23
Jul 22, 202533.7933.7933.7933.7933.790.53%6
Jul 21, 202533.6133.6133.6133.6133.610.27%7
Jul 18, 202533.5233.5233.5233.5233.52-0.23%23
Jul 17, 202533.5033.6033.5033.6033.600.57%1,027