Skip to main content
iShares U.S. Power Infrastructure ETF (POWR)
NYSEARCA: POWR · Real-Time Price · USD
27.34
-0.15 (-0.55%)
Apr 28, 2026, 4:00 PM EDT - Market closed

POWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.4227.4727.1027.3427.34-0.55%128,445
Apr 27, 202627.6127.6827.3527.4927.490.11%189,874
Apr 24, 202627.5627.5627.3127.4627.46-0.25%194,395
Apr 23, 202627.0027.5927.0027.5327.532.46%238,678
Apr 22, 202626.8627.1026.8026.8726.871.51%160,584
Apr 21, 202626.7226.7626.3826.4726.47-0.56%104,377
Apr 20, 202626.7426.8026.5526.6226.62-0.60%87,517
Apr 17, 202626.6026.8126.3926.7826.780.79%90,602
Apr 16, 202626.5326.6026.3626.5726.570.15%152,055
Apr 15, 202626.8326.8326.4726.5326.53-1.08%96,961
Apr 14, 202626.8826.8826.5526.8226.820.19%186,712
Apr 13, 202626.9427.0626.6426.7726.77-0.89%100,589
Apr 10, 202626.9427.1826.9227.0127.010.30%54,397
Apr 9, 202626.6727.1226.6726.9326.930.75%105,404
Apr 8, 202626.6226.7626.4926.7326.731.98%67,396
Apr 7, 202626.0626.2426.0126.2126.210.19%38,893
Apr 6, 202626.1426.2326.1026.1626.16-55,436
Apr 2, 202626.0926.4626.0426.1626.16-0.68%59,051
Apr 1, 202626.2526.4926.2526.3426.340.42%88,929
Mar 31, 202625.9526.2325.8226.2326.231.47%68,711
Mar 30, 202626.5326.5325.7325.8525.85-1.30%62,144
Mar 27, 202626.1526.5326.1326.1926.190.23%379,589
Mar 26, 202626.4526.5726.1226.1326.13-2.06%62,053
Mar 25, 202626.6726.8126.5526.6826.680.95%85,009
Mar 24, 202625.8026.5525.8026.4326.431.58%86,124
Mar 23, 202625.9626.2925.9026.0226.021.44%121,893
Mar 20, 202626.4726.5425.5825.6525.65-3.06%51,297
Mar 19, 202626.2226.5526.0326.4626.460.38%58,304
Mar 18, 202626.4926.5626.3126.3626.36-0.26%41,093
Mar 17, 202626.5826.5826.4026.4326.43-0.26%63,580
Mar 16, 202626.5326.6326.3426.5026.421.34%58,073
Mar 13, 202626.3026.4726.1526.1526.080.11%68,214
Mar 12, 202626.0526.3826.0226.1226.05-0.23%57,184
Mar 11, 202626.1526.3126.0026.1826.110.19%89,940
Mar 10, 202626.1026.3826.1026.1326.060.15%69,842
Mar 9, 202625.6126.1925.4126.0926.021.20%134,592
Mar 6, 202625.8126.0225.6925.7825.71-0.96%70,776
Mar 5, 202626.2326.2425.7826.0325.96-1.48%125,602
Mar 4, 202626.3726.4826.1026.4226.350.65%189,272
Mar 3, 202626.2326.4325.8026.2526.18-1.80%137,389
Mar 2, 202626.5626.8326.4526.7326.650.04%110,603
Feb 27, 202626.5026.7226.3526.7226.640.34%99,348
Feb 26, 202626.8626.8626.2726.6326.55-0.71%82,140
Feb 25, 202626.9126.9126.5126.8226.74-0.11%173,484
Feb 24, 202626.3926.8726.2526.8526.772.01%112,958
Feb 23, 202626.5126.6726.2326.3226.25-0.68%85,265
Feb 20, 202626.3626.5826.2826.5026.420.49%86,177
Feb 19, 202626.1826.3826.1426.3726.300.88%70,142
Feb 18, 202626.3426.3725.9426.1426.07-0.57%87,045
Feb 17, 202626.3426.3926.1326.2926.22-0.11%94,766
Feb 13, 202625.7926.3925.6826.3226.251.98%103,526
Feb 12, 202626.0026.2225.7125.8125.74-0.15%192,329
Feb 11, 202625.6925.8525.4925.8525.782.05%54,503
Feb 10, 202625.3325.4625.2025.3325.260.28%24,186
Feb 9, 202625.0925.3425.0025.2625.190.40%28,618
Feb 6, 202625.0025.1824.9425.1625.091.99%32,454
Feb 5, 202624.6124.7324.5124.6724.60-0.44%87,897
Feb 4, 202625.1825.1824.5124.7824.71-0.68%38,184
Feb 3, 202624.5125.0324.5124.9524.881.88%34,169
Feb 2, 202624.5924.6524.4324.4924.42-0.89%41,403
Jan 30, 202624.6924.9724.4524.7124.64-0.24%41,099
Jan 29, 202624.9024.9024.5224.7724.700.36%37,156
Jan 28, 202624.6924.7524.5224.6824.610.61%37,240
Jan 27, 202624.3724.5924.2824.5324.460.41%35,841
Jan 26, 202624.2724.4324.1824.4324.361.16%65,488
Jan 23, 202624.2824.2924.0524.1524.08-0.49%51,677
Jan 22, 202624.5524.5724.1624.2724.20-0.33%198,516
Jan 21, 202624.1824.4024.0824.3524.281.29%51,653
Jan 20, 202624.0624.2123.9624.0423.97-0.67%58,638
Jan 16, 202624.0124.3424.0124.2024.130.59%58,633
Jan 15, 202623.9224.1423.9224.0623.991.13%72,328
Jan 14, 202623.8023.8723.7023.7923.72-0.21%21,139
Jan 13, 202623.7423.8823.7223.8423.770.97%33,017
Jan 12, 202623.3423.6723.3423.6123.540.68%23,730
Jan 9, 202623.5223.5423.3623.4523.380.90%21,691
Jan 8, 202623.4623.5023.2123.2423.17-0.98%28,202
Jan 7, 202623.9623.9623.4023.4723.40-1.97%22,042
Jan 6, 202623.8323.9523.6523.9423.870.51%29,697
Jan 5, 202624.0324.1323.5623.8223.75-0.61%24,208
Jan 2, 202623.6524.0223.6523.9723.901.85%26,514
Dec 31, 202523.7123.7223.5223.5323.46-0.80%35,805
Dec 30, 202523.8323.8323.7223.7223.65-0.17%11,972
Dec 29, 202523.7023.8723.7023.7623.69-15,224
Dec 26, 202523.8223.8223.6723.7623.69-0.13%18,047
Dec 24, 202523.7323.7923.6823.7923.720.32%11,417
Dec 23, 202523.6723.7723.6123.7223.650.36%17,005
Dec 22, 202523.5923.7023.4823.6323.560.68%46,112
Dec 19, 202523.4823.7123.4423.4723.40-0.04%39,033
Dec 18, 202523.5123.7423.4823.4823.411.21%35,295
Dec 17, 202523.6923.7123.1823.2023.13-2.04%30,787
Dec 16, 202523.7823.8423.4623.6823.62-5.82%39,805
Dec 15, 202525.2525.2525.0325.1523.730.43%13,035
Dec 12, 202525.7125.7125.0025.0423.62-2.40%17,988
Dec 11, 202525.5025.6625.3325.6624.200.18%31,904
Dec 10, 202525.4425.6725.2425.6124.161.35%26,575
Dec 9, 202525.2425.5025.2425.2723.84-0.20%11,206
Dec 8, 202525.6025.6025.2825.3223.89-0.78%17,494
Dec 5, 202525.7925.8525.5225.5224.08-0.64%15,408
Dec 4, 202525.5825.7925.5825.6824.230.45%12,194
Dec 3, 202525.4425.6325.2825.5724.120.47%40,992