iShares U.S. Infrastructure ETF (IFRA)
BATS: IFRA · Real-Time Price · USD
52.92
-0.22 (-0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
IFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.20 | 53.20 | 52.84 | 52.92 | 52.92 | -0.40% | 224,577 |
| Dec 4, 2025 | 53.07 | 53.30 | 53.00 | 53.14 | 53.14 | -0.08% | 19,941 |
| Dec 3, 2025 | 52.84 | 53.26 | 52.79 | 53.18 | 53.18 | 0.99% | 27,493 |
| Dec 2, 2025 | 53.16 | 53.16 | 52.65 | 52.66 | 52.66 | -0.64% | 25,479 |
| Dec 1, 2025 | 53.23 | 53.41 | 52.98 | 53.00 | 53.00 | -1.27% | 207,584 |
| Nov 28, 2025 | 53.47 | 53.70 | 53.33 | 53.68 | 53.68 | 0.68% | 14,684 |
| Nov 26, 2025 | 52.75 | 53.52 | 52.75 | 53.32 | 53.32 | 1.20% | 137,926 |
| Nov 25, 2025 | 52.14 | 52.76 | 52.04 | 52.69 | 52.69 | 1.38% | 25,035 |
| Nov 24, 2025 | 51.52 | 52.07 | 51.29 | 51.98 | 51.98 | 1.04% | 187,043 |
| Nov 21, 2025 | 50.90 | 51.69 | 50.66 | 51.44 | 51.44 | 1.32% | 373,036 |
| Nov 20, 2025 | 51.77 | 52.06 | 50.72 | 50.77 | 50.77 | -0.84% | 276,133 |
| Nov 19, 2025 | 51.62 | 51.68 | 51.07 | 51.20 | 51.20 | -0.49% | 237,785 |
| Nov 18, 2025 | 51.46 | 51.82 | 51.28 | 51.45 | 51.45 | -0.23% | 452,911 |
| Nov 17, 2025 | 52.12 | 52.29 | 51.41 | 51.57 | 51.57 | -0.96% | 247,182 |
| Nov 14, 2025 | 51.66 | 52.27 | 51.51 | 52.07 | 52.07 | 0.03% | 168,998 |
| Nov 13, 2025 | 52.85 | 52.89 | 52.04 | 52.05 | 52.05 | -1.68% | 153,296 |
| Nov 12, 2025 | 52.78 | 53.08 | 52.77 | 52.94 | 52.94 | 0.53% | 253,635 |
| Nov 11, 2025 | 52.58 | 52.74 | 52.47 | 52.66 | 52.66 | 0.08% | 352,091 |
| Nov 10, 2025 | 52.82 | 52.82 | 52.26 | 52.62 | 52.62 | 0.38% | 190,892 |
| Nov 7, 2025 | 51.88 | 52.42 | 51.77 | 52.42 | 52.42 | 0.77% | 229,796 |
| Nov 6, 2025 | 52.52 | 52.65 | 51.96 | 52.02 | 52.02 | -0.86% | 284,475 |
| Nov 5, 2025 | 52.22 | 52.66 | 52.18 | 52.47 | 52.47 | 0.44% | 227,419 |
| Nov 4, 2025 | 52.04 | 52.35 | 51.91 | 52.24 | 52.24 | -0.53% | 124,706 |
| Nov 3, 2025 | 52.62 | 52.62 | 51.91 | 52.52 | 52.52 | -0.25% | 198,019 |
| Oct 31, 2025 | 52.58 | 52.79 | 52.32 | 52.65 | 52.65 | -0.02% | 112,228 |
| Oct 30, 2025 | 53.05 | 53.35 | 52.56 | 52.66 | 52.66 | -1.31% | 168,637 |
| Oct 29, 2025 | 53.77 | 53.96 | 53.03 | 53.36 | 53.36 | -0.61% | 734,754 |
| Oct 28, 2025 | 54.00 | 54.00 | 53.55 | 53.69 | 53.69 | -0.61% | 142,774 |
| Oct 27, 2025 | 54.32 | 54.32 | 53.85 | 54.02 | 54.02 | -0.04% | 193,230 |
| Oct 24, 2025 | 54.11 | 54.27 | 54.01 | 54.04 | 54.04 | 0.90% | 282,364 |
| Oct 23, 2025 | 53.26 | 53.69 | 53.17 | 53.56 | 53.56 | 0.94% | 178,479 |
| Oct 22, 2025 | 53.62 | 53.72 | 52.80 | 53.06 | 53.06 | -1.03% | 250,772 |
| Oct 21, 2025 | 53.65 | 53.65 | 53.21 | 53.61 | 53.61 | -0.13% | 146,968 |
| Oct 20, 2025 | 53.37 | 53.74 | 53.32 | 53.68 | 53.68 | 1.49% | 118,424 |
| Oct 17, 2025 | 52.95 | 53.07 | 52.62 | 52.89 | 52.89 | -0.23% | 80,750 |
| Oct 16, 2025 | 53.85 | 53.85 | 52.83 | 53.01 | 53.01 | -1.25% | 208,128 |
| Oct 15, 2025 | 53.67 | 54.02 | 53.36 | 53.68 | 53.68 | 0.62% | 176,709 |
| Oct 14, 2025 | 52.32 | 53.53 | 52.32 | 53.35 | 53.35 | 1.16% | 134,406 |
| Oct 13, 2025 | 52.74 | 52.97 | 52.44 | 52.74 | 52.74 | 1.15% | 153,258 |
| Oct 10, 2025 | 53.18 | 53.39 | 52.08 | 52.14 | 52.14 | -1.62% | 219,023 |
| Oct 9, 2025 | 53.57 | 53.77 | 52.93 | 53.00 | 53.00 | -1.06% | 126,981 |
| Oct 8, 2025 | 53.17 | 53.58 | 52.94 | 53.57 | 53.57 | 1.17% | 168,910 |
| Oct 7, 2025 | 53.26 | 53.34 | 52.81 | 52.95 | 52.95 | -0.24% | 181,959 |
| Oct 6, 2025 | 53.26 | 53.26 | 52.86 | 53.08 | 53.08 | 0.19% | 167,763 |
| Oct 3, 2025 | 52.85 | 53.28 | 52.82 | 52.98 | 52.98 | 0.65% | 184,975 |
| Oct 2, 2025 | 52.66 | 52.75 | 52.26 | 52.64 | 52.64 | 0.06% | 128,235 |
| Oct 1, 2025 | 52.60 | 52.86 | 52.57 | 52.61 | 52.61 | -0.40% | 170,261 |
| Sep 30, 2025 | 52.50 | 52.82 | 52.37 | 52.82 | 52.82 | 0.57% | 146,586 |
| Sep 29, 2025 | 52.71 | 52.71 | 52.33 | 52.52 | 52.52 | 0.19% | 654,311 |
| Sep 26, 2025 | 51.82 | 52.42 | 51.82 | 52.42 | 52.42 | 1.47% | 122,901 |
| Sep 25, 2025 | 51.87 | 51.99 | 51.57 | 51.66 | 51.66 | -0.98% | 215,371 |
| Sep 24, 2025 | 52.39 | 52.49 | 52.09 | 52.17 | 52.17 | -0.08% | 221,693 |
| Sep 23, 2025 | 52.25 | 52.53 | 52.10 | 52.21 | 52.21 | 0.05% | 158,807 |
| Sep 22, 2025 | 51.73 | 52.31 | 51.68 | 52.19 | 52.19 | 0.55% | 144,990 |
| Sep 19, 2025 | 52.31 | 52.31 | 51.78 | 51.90 | 51.90 | -0.36% | 169,854 |
| Sep 18, 2025 | 51.64 | 52.27 | 51.39 | 52.09 | 52.09 | 1.22% | 192,403 |
| Sep 17, 2025 | 51.69 | 52.35 | 51.28 | 51.46 | 51.46 | 0.02% | 135,539 |
| Sep 16, 2025 | 51.97 | 52.00 | 51.32 | 51.45 | 51.45 | -1.23% | 135,404 |
| Sep 15, 2025 | 52.19 | 52.35 | 52.04 | 52.09 | 51.88 | 0.16% | 154,728 |
| Sep 12, 2025 | 52.28 | 52.35 | 52.00 | 52.01 | 51.79 | -0.63% | 193,534 |
| Sep 11, 2025 | 51.54 | 52.38 | 51.49 | 52.34 | 52.12 | 1.65% | 147,841 |
| Sep 10, 2025 | 51.16 | 51.60 | 51.16 | 51.49 | 51.28 | 0.72% | 139,039 |
| Sep 9, 2025 | 51.57 | 51.57 | 51.04 | 51.12 | 50.91 | -0.81% | 101,409 |
| Sep 8, 2025 | 52.03 | 52.03 | 51.41 | 51.54 | 51.33 | -1.04% | 117,375 |
| Sep 5, 2025 | 52.06 | 52.34 | 51.49 | 52.08 | 51.86 | 0.40% | 105,846 |
| Sep 4, 2025 | 51.46 | 51.87 | 51.22 | 51.87 | 51.65 | 1.21% | 168,048 |
| Sep 3, 2025 | 51.39 | 51.55 | 51.07 | 51.25 | 51.04 | -0.52% | 180,526 |
| Sep 2, 2025 | 51.53 | 51.61 | 51.23 | 51.52 | 51.31 | -0.96% | 146,405 |
| Aug 29, 2025 | 52.34 | 52.34 | 51.87 | 52.02 | 51.80 | -0.46% | 169,262 |
| Aug 28, 2025 | 52.47 | 52.47 | 52.02 | 52.26 | 52.04 | -0.08% | 1,259,191 |
| Aug 27, 2025 | 52.15 | 52.37 | 52.04 | 52.30 | 52.08 | 0.27% | 76,841 |
| Aug 26, 2025 | 52.12 | 52.26 | 52.02 | 52.16 | 51.94 | 0.23% | 171,452 |
| Aug 25, 2025 | 52.40 | 52.43 | 52.00 | 52.04 | 51.82 | -0.80% | 123,573 |
| Aug 22, 2025 | 51.46 | 52.68 | 51.46 | 52.46 | 52.24 | 2.32% | 299,315 |
| Aug 21, 2025 | 51.12 | 51.36 | 51.02 | 51.27 | 51.06 | -0.02% | 114,872 |
| Aug 20, 2025 | 51.57 | 51.64 | 51.17 | 51.28 | 51.07 | -0.45% | 125,769 |
| Aug 19, 2025 | 51.21 | 51.65 | 51.21 | 51.51 | 51.30 | 0.66% | 188,887 |
| Aug 18, 2025 | 51.31 | 51.42 | 51.12 | 51.17 | 50.96 | -0.37% | 113,106 |
| Aug 15, 2025 | 51.89 | 51.98 | 51.24 | 51.36 | 51.15 | -0.70% | 150,081 |
| Aug 14, 2025 | 51.98 | 51.98 | 51.55 | 51.72 | 51.51 | -1.30% | 117,977 |
| Aug 13, 2025 | 51.89 | 52.40 | 51.75 | 52.40 | 52.18 | 1.35% | 113,490 |
| Aug 12, 2025 | 50.92 | 51.73 | 50.91 | 51.70 | 51.49 | 1.83% | 374,712 |
| Aug 11, 2025 | 50.98 | 51.10 | 50.49 | 50.77 | 50.56 | -0.16% | 230,451 |
| Aug 8, 2025 | 51.06 | 51.21 | 50.79 | 50.85 | 50.64 | -0.02% | 175,777 |
| Aug 7, 2025 | 50.85 | 51.09 | 50.61 | 50.86 | 50.65 | 0.87% | 99,623 |
| Aug 6, 2025 | 50.91 | 50.91 | 50.41 | 50.42 | 50.21 | -0.94% | 82,641 |
| Aug 5, 2025 | 50.79 | 50.94 | 50.50 | 50.90 | 50.69 | 0.73% | 98,070 |
| Aug 4, 2025 | 50.24 | 50.64 | 50.19 | 50.53 | 50.32 | 1.00% | 176,208 |
| Aug 1, 2025 | 50.09 | 50.23 | 49.49 | 50.03 | 49.82 | -1.11% | 128,095 |
| Jul 31, 2025 | 50.55 | 50.85 | 50.36 | 50.59 | 50.38 | -0.49% | 204,858 |
| Jul 30, 2025 | 51.12 | 51.39 | 50.67 | 50.84 | 50.63 | -0.61% | 2,367,415 |
| Jul 29, 2025 | 51.37 | 51.37 | 50.94 | 51.15 | 50.94 | 0.06% | 137,145 |
| Jul 28, 2025 | 51.69 | 51.69 | 51.03 | 51.12 | 50.91 | -0.89% | 106,761 |
| Jul 25, 2025 | 51.30 | 51.60 | 51.13 | 51.58 | 51.37 | 1.14% | 190,487 |
| Jul 24, 2025 | 51.27 | 51.35 | 51.00 | 51.00 | 50.79 | -0.78% | 340,497 |
| Jul 23, 2025 | 51.50 | 51.62 | 51.19 | 51.40 | 51.19 | 0.45% | 210,275 |
| Jul 22, 2025 | 50.64 | 51.28 | 50.63 | 51.17 | 50.96 | 1.17% | 135,464 |
| Jul 21, 2025 | 50.84 | 51.02 | 50.51 | 50.58 | 50.37 | -0.02% | 102,044 |
| Jul 18, 2025 | 50.68 | 50.92 | 50.49 | 50.59 | 50.38 | 0.22% | 104,750 |
| Jul 17, 2025 | 50.09 | 50.63 | 50.05 | 50.48 | 50.27 | 0.80% | 91,835 |