iShares Environmental Infrastructure and Industrials ETF (EFRA)

NASDAQ: EFRA · Real-Time Price · USD

35.35

-0.44 (-1.22%)

At close: Apr 28, 2026, 4:00 PM EDT

35.35

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

EFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.37	35.50	35.35	35.50	35.50	-0.81%	849
Apr 27, 2026	35.79	35.79	35.79	35.79	35.79	0.28%	363
Apr 24, 2026	35.69	35.69	35.69	35.69	35.69	-0.39%	445
Apr 23, 2026	35.82	35.83	35.82	35.83	35.83	0.72%	275
Apr 22, 2026	35.82	35.82	35.56	35.57	35.57	-0.18%	1,255
Apr 21, 2026	36.00	36.00	35.64	35.64	35.64	-1.30%	510
Apr 20, 2026	36.04	36.14	36.04	36.11	36.11	0.07%	3,026
Apr 17, 2026	35.68	36.19	35.68	36.08	36.08	0.85%	517
Apr 16, 2026	35.78	35.78	35.78	35.78	35.78	-0.33%	340
Apr 15, 2026	35.90	35.90	35.90	35.90	35.90	-1.61%	79
Apr 14, 2026	36.52	36.52	36.39	36.48	36.48	0.68%	827
Apr 13, 2026	35.91	36.24	35.91	36.24	36.24	0.06%	452
Apr 10, 2026	36.25	36.25	36.17	36.22	36.22	-0.19%	483
Apr 9, 2026	36.29	36.29	36.29	36.29	36.29	0.75%	168
Apr 8, 2026	36.02	36.02	36.02	36.02	36.02	3.46%	29
Apr 7, 2026	34.81	34.81	34.81	34.81	34.81	-0.24%	25
Apr 6, 2026	34.90	34.90	34.90	34.90	34.90	0.72%	87
Apr 2, 2026	34.69	34.69	34.65	34.65	34.65	-0.42%	542
Apr 1, 2026	34.79	34.79	34.79	34.79	34.79	1.29%	212
Mar 31, 2026	33.99	34.42	33.99	34.35	34.35	2.38%	585
Mar 30, 2026	34.01	34.01	33.55	33.55	33.55	0.07%	1,050
Mar 27, 2026	33.53	33.53	33.53	33.53	33.53	-1.37%	166
Mar 26, 2026	33.99	33.99	33.99	33.99	33.99	-1.37%	130
Mar 25, 2026	34.34	34.47	34.34	34.47	34.47	1.36%	560
Mar 24, 2026	34.00	34.00	34.00	34.00	34.00	0.11%	104
Mar 23, 2026	34.05	34.05	33.97	33.97	33.97	2.11%	168
Mar 20, 2026	33.26	33.26	33.26	33.26	33.26	-2.27%	44
Mar 19, 2026	33.82	34.04	33.81	34.04	34.04	-0.58%	1,945
Mar 18, 2026	34.24	34.24	34.24	34.24	34.24	-1.46%	29
Mar 17, 2026	34.94	34.96	34.74	34.74	34.74	0.44%	746
Mar 16, 2026	34.59	34.59	34.59	34.59	34.59	0.75%	102
Mar 13, 2026	34.36	34.36	34.33	34.33	34.33	-0.66%	878
Mar 12, 2026	34.56	34.56	34.56	34.56	34.56	-1.47%	110
Mar 11, 2026	35.08	35.08	35.08	35.08	35.08	0.07%	213
Mar 10, 2026	35.05	35.05	35.05	35.05	35.05	-0.52%	244
Mar 9, 2026	34.46	35.23	34.46	35.23	35.23	0.18%	348
Mar 6, 2026	35.38	35.38	35.17	35.17	35.17	-1.50%	455
Mar 5, 2026	35.71	35.71	35.71	35.71	35.71	-2.10%	437
Mar 4, 2026	36.25	36.47	36.25	36.47	36.47	0.07%	622
Mar 3, 2026	35.70	36.45	35.70	36.45	36.44	-2.06%	1,006
Mar 2, 2026	37.34	37.34	37.21	37.21	37.21	-0.65%	583
Feb 27, 2026	37.46	37.46	37.46	37.46	37.46	0.16%	23
Feb 26, 2026	37.14	37.43	37.14	37.40	37.40	0.55%	706
Feb 25, 2026	37.15	37.19	37.12	37.19	37.19	0.27%	2,724
Feb 24, 2026	37.09	37.09	37.09	37.09	37.09	1.05%	40
Feb 23, 2026	36.71	36.71	36.71	36.71	36.71	-0.94%	120
Feb 20, 2026	37.06	37.06	37.06	37.06	37.06	0.21%	135
Feb 19, 2026	36.77	37.02	36.77	36.98	36.98	-0.15%	1,953
Feb 18, 2026	37.27	37.27	37.03	37.03	37.03	0.31%	2,092
Feb 17, 2026	36.88	36.92	36.78	36.92	36.92	-0.47%	1,002
Feb 13, 2026	36.86	37.09	36.86	37.09	37.09	0.86%	209
Feb 12, 2026	36.94	36.94	36.78	36.78	36.77	-0.40%	262
Feb 11, 2026	36.92	36.92	36.92	36.92	36.92	1.26%	58
Feb 10, 2026	36.46	36.46	36.46	36.46	36.46	0.56%	65
Feb 9, 2026	36.25	36.31	36.25	36.26	36.26	0.36%	879
Feb 6, 2026	36.11	36.13	36.11	36.13	36.13	1.52%	989
Feb 5, 2026	35.53	35.59	35.53	35.59	35.59	-0.74%	438
Feb 4, 2026	35.93	35.93	35.86	35.86	35.86	1.56%	144
Feb 3, 2026	35.31	35.31	35.31	35.31	35.31	-0.05%	59
Feb 2, 2026	34.96	35.35	34.96	35.33	35.32	0.62%	5,408
Jan 30, 2026	35.06	35.11	35.06	35.11	35.11	-0.89%	168
Jan 29, 2026	35.27	35.43	35.27	35.43	35.43	0.62%	433
Jan 28, 2026	35.19	35.23	35.12	35.21	35.21	-1.13%	6,768
Jan 27, 2026	35.95	35.95	35.61	35.61	35.61	0.48%	401
Jan 26, 2026	35.46	35.49	35.44	35.44	35.44	0.44%	466
Jan 23, 2026	35.28	35.28	35.28	35.28	35.28	0.15%	58
Jan 22, 2026	35.22	35.33	35.22	35.23	35.23	0.98%	705
Jan 21, 2026	34.63	34.89	34.63	34.89	34.89	1.64%	400
Jan 20, 2026	34.28	34.32	34.28	34.32	34.32	-1.95%	276
Jan 16, 2026	34.89	35.01	34.87	35.01	35.01	0.16%	771
Jan 15, 2026	34.95	34.95	34.95	34.95	34.95	0.94%	45
Jan 14, 2026	34.56	34.63	34.56	34.63	34.62	0.59%	236
Jan 13, 2026	34.36	34.42	34.36	34.42	34.42	-0.38%	258
Jan 12, 2026	34.56	34.56	34.56	34.56	34.56	0.02%	91
Jan 9, 2026	34.45	34.80	34.45	34.55	34.55	0.65%	2,418
Jan 8, 2026	34.33	34.33	34.33	34.33	34.33	1.74%	20
Jan 7, 2026	33.99	33.99	33.74	33.74	33.74	-1.06%	314
Jan 6, 2026	34.10	34.10	34.10	34.10	34.10	1.05%	98
Jan 5, 2026	33.77	33.77	33.75	33.75	33.75	0.45%	224
Jan 2, 2026	33.61	33.67	33.55	33.60	33.60	1.23%	854
Dec 31, 2025	33.34	33.34	33.19	33.19	33.19	-0.81%	349
Dec 30, 2025	33.64	33.64	33.46	33.46	33.46	-0.01%	804
Dec 29, 2025	33.46	33.46	33.46	33.46	33.46	-0.15%	72
Dec 26, 2025	33.52	33.52	33.52	33.52	33.52	-0.01%	105
Dec 24, 2025	33.52	33.52	33.52	33.52	33.52	0.13%	13
Dec 23, 2025	33.42	33.52	33.42	33.48	33.48	0.40%	1,819
Dec 22, 2025	33.27	33.34	33.27	33.34	33.34	0.69%	309
Dec 19, 2025	33.12	33.12	33.12	33.12	33.12	-0.45%	229
Dec 18, 2025	33.35	33.35	33.26	33.27	33.27	0.58%	1,519
Dec 17, 2025	33.39	33.39	33.01	33.07	33.07	-0.34%	1,897
Dec 16, 2025	33.22	33.22	33.19	33.19	33.18	-3.62%	128
Dec 15, 2025	34.44	34.44	34.43	34.43	33.32	0.11%	286
Dec 12, 2025	34.49	34.49	34.38	34.40	33.29	-0.14%	790
Dec 11, 2025	34.52	34.52	34.44	34.44	33.34	0.91%	1,180
Dec 10, 2025	34.14	34.14	34.14	34.14	33.04	1.58%	25
Dec 9, 2025	33.88	33.88	33.60	33.60	32.52	-0.78%	543
Dec 8, 2025	33.87	33.87	33.87	33.87	32.78	-0.82%	169
Dec 5, 2025	34.15	34.15	34.15	34.15	33.05	-0.19%	60
Dec 4, 2025	34.21	34.21	34.21	34.21	33.11	-0.24%	147
Dec 3, 2025	34.30	34.30	34.30	34.30	33.19	1.05%	9