Skip to main content
iShares U.S. Power Infrastructure ETF (POWR)
NYSEARCA: POWR · Real-Time Price · USD
25.84
+0.06 (0.23%)
Mar 9, 2026, 1:30 PM EDT - Market open

POWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.6125.8025.4125.78--94,128
Mar 6, 202625.8126.0225.6925.7825.78-0.96%70,606
Mar 5, 202626.2326.2425.7826.0326.03-1.48%123,602
Mar 4, 202626.3726.4826.1026.4226.420.65%189,165
Mar 3, 202626.2326.4325.8026.2526.25-1.80%137,389
Mar 2, 202626.5626.8326.4526.7326.730.04%110,095
Feb 27, 202626.5026.7226.3526.7226.720.34%97,360
Feb 26, 202626.8626.8626.2726.6326.63-0.71%81,740
Feb 25, 202626.9126.9126.5126.8226.82-0.11%173,106
Feb 24, 202626.3926.8726.2526.8526.852.01%112,229
Feb 23, 202626.5126.6726.2326.3226.32-0.68%85,264
Feb 20, 202626.3626.5826.2826.5026.500.49%86,157
Feb 19, 202626.1826.3826.1426.3726.370.88%70,133
Feb 18, 202626.3426.3725.9426.1426.14-0.57%87,045
Feb 17, 202626.3426.3926.1326.2926.29-0.11%94,766
Feb 13, 202625.7926.3925.6826.3226.321.98%103,422
Feb 12, 202626.0026.2225.7125.8125.81-0.15%191,923
Feb 11, 202625.6925.8525.4925.8525.852.05%53,141
Feb 10, 202625.3325.4625.2025.3325.330.28%23,894
Feb 9, 202625.0925.3425.0025.2625.260.40%28,599
Feb 6, 202625.0025.1824.9425.1625.161.99%32,314
Feb 5, 202624.6124.7324.5124.6724.67-0.44%87,586
Feb 4, 202625.1825.1824.5124.7824.78-0.68%38,053
Feb 3, 202624.5125.0324.5124.9524.951.88%34,153
Feb 2, 202624.5924.6524.4324.4924.49-0.89%41,200
Jan 30, 202624.6924.9724.4524.7124.71-0.24%40,099
Jan 29, 202624.9024.9024.5224.7724.770.36%37,151
Jan 28, 202624.6924.7524.5224.6824.680.61%37,176
Jan 27, 202624.3724.5924.2824.5324.530.41%35,841
Jan 26, 202624.2724.4324.1824.4324.431.16%65,488
Jan 23, 202624.2824.2924.0524.1524.15-0.49%51,660
Jan 22, 202624.5524.5724.1624.2724.27-0.33%198,377
Jan 21, 202624.1824.4024.0824.3524.351.29%51,291
Jan 20, 202624.0624.2123.9624.0424.04-0.67%58,638
Jan 16, 202624.0124.3424.0124.2024.200.59%58,570
Jan 15, 202623.9224.1423.9224.0624.061.13%66,901
Jan 14, 202623.8023.8723.7023.7923.79-0.21%21,039
Jan 13, 202623.7423.8823.7223.8423.840.97%33,016
Jan 12, 202623.3423.6723.3423.6123.610.68%23,217
Jan 9, 202623.5223.5423.3623.4523.450.90%21,191
Jan 8, 202623.4623.5023.2123.2423.24-0.98%28,137
Jan 7, 202623.9623.9623.4023.4723.47-1.97%22,042
Jan 6, 202623.8323.9523.6523.9423.940.51%22,697
Jan 5, 202624.0324.1323.5623.8223.82-0.61%24,208
Jan 2, 202623.6524.0223.6523.9723.971.85%25,873
Dec 31, 202523.7123.7223.5223.5323.53-0.80%35,805
Dec 30, 202523.8323.8323.7223.7223.72-0.17%11,942
Dec 29, 202523.7023.8723.7023.7623.76-15,214
Dec 26, 202523.8223.8223.6723.7623.76-0.13%18,047
Dec 24, 202523.7323.7923.6823.7923.790.32%9,307
Dec 23, 202523.6723.7723.6123.7223.720.36%17,002
Dec 22, 202523.5923.7023.4823.6323.630.68%46,112
Dec 19, 202523.4823.7123.4423.4723.47-0.04%38,983
Dec 18, 202523.5123.7423.4823.4823.481.21%35,293
Dec 17, 202523.6923.7123.1823.2023.20-2.04%30,787
Dec 16, 202523.7823.8423.4623.6823.68-5.82%39,805
Dec 15, 202525.2525.2525.0325.1523.790.43%13,035
Dec 12, 202525.7125.7125.0025.0423.69-2.40%17,988
Dec 11, 202525.5025.6625.3325.6624.270.18%31,904
Dec 10, 202525.4425.6725.2425.6124.231.35%26,575
Dec 9, 202525.2425.5025.2425.2723.91-0.20%11,206
Dec 8, 202525.6025.6025.2825.3223.96-0.78%17,494
Dec 5, 202525.7925.8525.5225.5224.15-0.64%15,408
Dec 4, 202525.5825.7925.5825.6824.300.45%12,194
Dec 3, 202525.4425.6325.2825.5724.190.47%40,992
Dec 2, 202525.6325.6325.4225.4524.08-0.49%29,167
Dec 1, 202525.9225.9225.5825.5824.20-1.94%12,144
Nov 28, 202525.8826.1125.8726.0824.680.94%4,721
Nov 26, 202525.6125.8925.6025.8424.451.93%22,463
Nov 25, 202525.3525.4125.0025.3523.980.06%25,128
Nov 24, 202525.0525.3424.9325.3423.971.60%27,481
Nov 21, 202524.8025.0224.5524.9423.590.37%57,186
Nov 20, 202525.7525.9324.8424.8423.51-2.09%52,459
Nov 19, 202525.3825.5225.2825.3724.010.15%19,479
Nov 18, 202525.1425.4425.1425.3423.97-0.02%9,958
Nov 17, 202525.5025.6925.2425.3423.98-0.58%25,967
Nov 14, 202525.2225.6025.0025.4924.120.31%56,399
Nov 13, 202526.0026.0025.3725.4124.04-2.36%28,468
Nov 12, 202526.0526.1325.9426.0324.620.08%18,541
Nov 11, 202526.1126.1125.8326.0124.60-0.21%24,723
Nov 10, 202526.0126.2325.7926.0624.661.05%42,100
Nov 7, 202525.5525.7925.3225.7924.400.77%103,945
Nov 6, 202525.7225.8525.5925.5924.21-0.75%10,499
Nov 5, 202525.5125.9225.5125.7924.401.55%10,253
Nov 4, 202525.4425.5025.3125.3924.03-1.01%20,287
Nov 3, 202525.5525.6625.3225.6524.270.38%31,300
Oct 31, 202525.5325.6125.4025.5524.181.32%6,686
Oct 30, 202525.2925.5725.2125.2223.86-0.63%11,475
Oct 29, 202525.2825.5125.2825.3824.010.10%53,140
Oct 28, 202525.4725.5625.3425.3523.99-0.84%31,407
Oct 27, 202525.5125.5925.4525.5724.190.47%45,191
Oct 24, 202525.5525.6025.4525.4524.08-0.43%13,737
Oct 23, 202525.4925.7025.4925.5624.181.59%14,303
Oct 22, 202525.0025.1624.8425.1623.801.72%13,584
Oct 21, 202524.8424.8924.6924.7423.40-0.74%16,023
Oct 20, 202524.7524.9324.7524.9223.581.01%8,448
Oct 17, 202524.5924.7024.5824.6723.340.49%13,549
Oct 16, 202524.8724.8724.4124.5523.23-0.82%19,679
Oct 15, 202524.7924.9524.6324.7523.420.13%19,119
Oct 14, 202524.3924.7624.3924.7223.39-0.28%5,058