Skip to main content
iShares U.S. Power Infrastructure ETF (POWR)
NYSEARCA: POWR · Real-Time Price · USD
25.52
-0.16 (-0.62%)
Dec 5, 2025, 4:00 PM EST - Market closed

POWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.7925.8525.5225.5225.52-0.64%15,408
Dec 4, 202525.5825.7925.5825.6825.680.45%12,194
Dec 3, 202525.4425.6325.2825.5725.570.47%40,987
Dec 2, 202525.6325.6325.4225.4525.45-0.49%29,167
Dec 1, 202525.9225.9225.5825.5825.58-1.94%12,144
Nov 28, 202525.8826.1125.8726.0826.080.94%4,721
Nov 26, 202525.6125.8925.6025.8425.841.93%22,463
Nov 25, 202525.3525.4125.0025.3525.350.06%25,128
Nov 24, 202525.0525.3424.9325.3425.341.60%27,481
Nov 21, 202524.8025.0224.5524.9424.940.37%57,186
Nov 20, 202525.7525.9324.8424.8424.84-2.09%52,459
Nov 19, 202525.3825.5225.2825.3725.370.15%19,479
Nov 18, 202525.1425.4425.1425.3425.34-0.02%9,958
Nov 17, 202525.5025.6925.2425.3425.34-0.58%25,967
Nov 14, 202525.2225.6025.0025.4925.490.31%56,399
Nov 13, 202526.0026.0025.3725.4125.41-2.36%28,468
Nov 12, 202526.0526.1325.9426.0326.030.08%18,541
Nov 11, 202526.1126.1125.8326.0126.00-0.21%24,723
Nov 10, 202526.0126.2325.7926.0626.061.05%42,100
Nov 7, 202525.5525.7925.3225.7925.790.77%103,945
Nov 6, 202525.7225.8525.5925.5925.59-0.75%10,499
Nov 5, 202525.5125.9225.5125.7925.791.55%10,253
Nov 4, 202525.4425.5025.3125.3925.39-1.01%20,287
Nov 3, 202525.5525.6625.3225.6525.650.38%31,300
Oct 31, 202525.5325.6125.4025.5525.551.32%6,686
Oct 30, 202525.2925.5725.2125.2225.22-0.63%11,475
Oct 29, 202525.2825.5125.2825.3825.380.10%53,140
Oct 28, 202525.4725.5625.3425.3525.35-0.84%31,407
Oct 27, 202525.5125.5925.4525.5725.570.47%45,191
Oct 24, 202525.5525.6025.4525.4525.45-0.43%13,737
Oct 23, 202525.4925.7025.4925.5625.561.59%14,303
Oct 22, 202525.0025.1624.8425.1625.161.72%13,584
Oct 21, 202524.8424.8924.6924.7424.73-0.74%16,023
Oct 20, 202524.7524.9324.7524.9224.921.01%8,448
Oct 17, 202524.5924.7024.5824.6724.670.49%13,549
Oct 16, 202524.8724.8724.4124.5524.55-0.82%19,679
Oct 15, 202524.7924.9524.6324.7524.750.13%19,119
Oct 14, 202524.3924.7624.3924.7224.72-0.28%5,058
Oct 13, 202524.6124.7924.5824.7924.791.60%34,624
Oct 10, 202524.7924.8824.4024.4024.40-2.47%10,821
Oct 9, 202525.4725.4724.9825.0225.02-1.03%16,414
Oct 8, 202525.2825.3225.1525.2825.28-0.35%24,550
Oct 7, 202525.3325.3925.1925.3725.37-0.06%11,585
Oct 6, 202525.1925.5025.1925.3825.381.07%47,991
Oct 3, 202524.9825.2224.9825.1225.120.62%9,472
Oct 2, 202525.0425.1524.9424.9624.96-0.76%5,186
Oct 1, 202525.0425.1525.0425.1525.150.26%2,661
Sep 30, 202525.0025.1024.9525.0925.08-0.93%13,557
Sep 29, 202525.4325.4725.2925.3225.32-1.94%7,709
Sep 26, 202525.6926.0025.6925.8225.820.78%4,285
Sep 25, 202525.4125.6425.4125.6225.620.47%6,545
Sep 24, 202525.5025.6425.5025.5025.500.86%5,187
Sep 23, 202525.3325.4925.2825.2825.281.12%5,039
Sep 22, 202524.8425.0724.8425.0025.000.26%7,136
Sep 19, 202525.1225.1224.8924.9424.94-1.11%2,478
Sep 18, 202525.2025.2325.1225.2225.22-0.49%11,308
Sep 17, 202525.2925.3525.2925.3425.34-0.02%1,589
Sep 16, 202525.0325.3925.0025.3425.341.58%11,305
Sep 15, 202524.8024.9724.7724.9524.950.32%10,133
Sep 12, 202524.9824.9924.8124.8724.87-0.43%18,328
Sep 11, 202525.0725.0724.9524.9824.98-0.16%9,305
Sep 10, 202524.7425.0224.7425.0225.021.18%6,227
Sep 9, 202524.6724.9024.6724.7324.730.54%4,292
Sep 8, 202524.7024.7024.4524.6024.600.16%3,007
Sep 5, 202524.8124.8524.4824.5624.55-1.60%4,778
Sep 4, 202524.8925.0024.8924.9624.960.38%2,986
Sep 3, 202525.1925.3324.8024.8624.86-1.89%10,252
Sep 2, 202525.1525.3425.1525.3425.340.26%11,087
Aug 29, 202525.2125.3225.1825.2725.270.20%4,574
Aug 28, 202525.0025.2225.0025.2225.220.77%3,394
Aug 27, 202524.8725.1124.8725.0325.030.66%27,488
Aug 26, 202524.7524.8724.6924.8724.87-0.14%10,461
Aug 25, 202524.7924.9224.7924.9024.900.12%6,776
Aug 22, 202524.4124.8724.4124.8724.872.09%4,492
Aug 21, 202524.2524.3724.2524.3624.360.41%2,728
Aug 20, 202524.1624.2624.1124.2624.260.62%3,702
Aug 19, 202524.0524.1624.0224.1124.110.04%9,554
Aug 18, 202524.0524.1624.0524.1024.10-0.66%4,967
Aug 15, 202524.1824.3724.0624.2624.260.29%55,474
Aug 14, 202524.1324.1923.9424.1924.19-0.05%77,629
Aug 13, 202524.1824.2024.0224.2024.200.54%4,547
Aug 12, 202523.9224.1923.9224.0724.070.83%9,676
Aug 11, 202524.0424.1223.8223.8723.87-0.67%6,772
Aug 8, 202524.0424.0623.9624.0424.030.31%5,109
Aug 7, 202524.0824.0823.9623.9623.96-0.27%15,886
Aug 6, 202524.3524.3523.9724.0324.03-0.02%8,110
Aug 5, 202523.9224.1223.8424.0324.030.50%9,516
Aug 4, 202523.9224.0223.8523.9123.91-0.20%32,028
Aug 1, 202524.0124.0123.8523.9623.96-1.24%31,966
Jul 31, 202524.1824.3824.1824.2624.26-0.82%2,501
Jul 30, 202524.6424.6424.3724.4624.46-1.39%3,432
Jul 29, 202524.6324.8124.6024.8124.811.00%6,314
Jul 28, 202524.4424.5724.4424.5624.560.71%10,182
Jul 25, 202524.3824.4224.2724.3924.39-0.38%12,990
Jul 24, 202524.2924.4824.2924.4824.480.08%11,236
Jul 23, 202524.2824.4824.2624.4624.461.17%22,566
Jul 22, 202524.0724.2124.0724.1824.180.84%1,613
Jul 21, 202524.1124.1123.9623.9823.98-0.43%4,101
Jul 18, 202524.4124.4224.0124.0824.08-0.46%7,878
Jul 17, 202524.1024.2924.0524.1924.19-0.08%19,520