MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IFRA — iShares U.S. Infrastructure ETF
Cboe BZXiShares U.S. Infrastructure ETF
$56.19
+0.66(+1.19%)
- O
- 55.99
- H
- 56.39
- L
- 55.94
- V
- 249.47K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$56.19
Period Return+27.59%
Period High$64.25
Period Low$43.45
Avg Daily Volume297.7K
Total Trading Days365
IFRA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $55.99 | $56.39 | $55.94 | $56.19 | +$0.66 | +1.19% | 249,469 | $56.17 | $55.94 $56.39 |
| Oct 1, 2026 | $55.01 | $55.54 | $54.55 | $55.53 | +$0.50 | +0.91% | 267,883 | $55.17 | $54.55 $55.54 |
| Sep 30, 2026 | $55.61 | $55.83 | $55.02 | $55.03 | $-0.48 | -0.86% | 380,589 | $55.31 | $55.02 $55.83 |
| Sep 29, 2026 | $55.27 | $55.73 | $55.06 | $55.51 | +$0.13 | +0.23% | 2,922,684 | $55.20 | $55.06 $55.73 |
| Sep 28, 2026 | $55.51 | $55.68 | $55.06 | $55.38 | $-0.32 | -0.57% | 263,419 | $55.36 | $55.06 $55.68 |
| Sep 25, 2026 | $55.54 | $55.78 | $55.23 | $55.70 | +$0.21 | +0.38% | 253,919 | $55.51 | $55.23 $55.78 |
| Sep 24, 2026 | $55.78 | $55.80 | $55.42 | $55.49 | $-0.43 | -0.77% | 451,989 | $55.59 | $55.42 $55.80 |
| Sep 23, 2026 | $56.31 | $56.31 | $55.88 | $55.92 | $-0.55 | -0.97% | 235,014 | $56.09 | $55.88 $56.31 |
| Sep 22, 2026 | $56.46 | $56.69 | $56.37 | $56.47 | +$0.07 | +0.12% | 328,707 | $56.52 | $56.37 $56.69 |
| Sep 21, 2026 | $56.83 | $56.98 | $56.23 | $56.40 | $-0.22 | -0.39% | 436,270 | $56.64 | $56.23 $56.98 |
| Sep 18, 2026 | $56.97 | $56.97 | $56.42 | $56.62 | $-0.34 | -0.60% | 154,028 | $56.64 | $56.42 $56.97 |
| Sep 17, 2026 | $57.39 | $57.40 | $56.67 | $56.96 | +$0.30 | +0.53% | 160,194 | $56.95 | $56.67 $57.40 |
| Sep 16, 2026 | $57.02 | $57.29 | $56.32 | $56.66 | $-0.08 | -0.14% | 236,298 | $56.89 | $56.32 $57.29 |
| Sep 15, 2026 | $57.31 | $57.31 | $56.65 | $56.74 | $-0.67 | -1.17% | 287,169 | $56.81 | $56.65 $57.31 |
| Sep 14, 2026 | $57.78 | $57.92 | $57.32 | $57.41 | $-0.97 | -1.66% | 248,467 | $57.52 | $57.32 $57.92 |
| Sep 11, 2026 | $58.52 | $58.63 | $58.29 | $58.38 | +$0.31 | +0.53% | 179,976 | $58.44 | $58.29 $58.63 |
| Sep 10, 2026 | $58.52 | $58.72 | $57.95 | $58.07 | $-0.70 | -1.19% | 218,177 | $58.20 | $57.95 $58.72 |
| Sep 9, 2026 | $59.41 | $59.64 | $58.75 | $58.77 | $-0.73 | -1.23% | 182,167 | $58.97 | $58.75 $59.64 |
| Sep 8, 2026 | $59.25 | $59.80 | $59.25 | $59.50 | +$0.24 | +0.40% | 187,475 | $59.61 | $59.25 $59.80 |
| Sep 4, 2026 | $58.76 | $59.35 | $58.76 | $59.26 | +$0.34 | +0.58% | 195,656 | $59.17 | $58.76 $59.35 |
| Sep 3, 2026 | $58.87 | $59.17 | $58.51 | $58.92 | +$0.29 | +0.49% | 308,197 | $58.93 | $58.51 $59.17 |
| Sep 2, 2026 | $58.35 | $58.66 | $57.85 | $58.63 | +$0.24 | +0.41% | 410,292 | $58.43 | $57.85 $58.66 |
| Sep 1, 2026 | $58.59 | $58.90 | $58.09 | $58.39 | $-0.35 | -0.60% | 348,942 | $58.32 | $58.09 $58.90 |
| Aug 31, 2026 | $58.92 | $58.93 | $58.51 | $58.74 | $-0.46 | -0.78% | 400,506 | $58.72 | $58.51 $58.93 |
| Aug 28, 2026 | $60.01 | $60.18 | $59.11 | $59.20 | $-0.65 | -1.09% | 258,740 | $59.41 | $59.11 $60.18 |
| Aug 27, 2026 | $60.22 | $60.22 | $59.59 | $59.85 | $-0.33 | -0.55% | 224,313 | $59.82 | $59.59 $60.22 |
| Aug 26, 2026 | $59.63 | $60.37 | $59.63 | $60.18 | +$0.62 | +1.04% | 450,381 | $60.16 | $59.63 $60.37 |
| Aug 25, 2026 | $60.12 | $60.18 | $59.50 | $59.56 | $-0.15 | -0.25% | 264,725 | $59.68 | $59.50 $60.18 |
| Aug 24, 2026 | $59.82 | $59.97 | $59.37 | $59.71 | +$0.00 | +0.00% | 545,702 | $59.63 | $59.37 $59.97 |
| Aug 21, 2026 | $60.64 | $60.64 | $59.71 | $59.71 | $-0.53 | -0.88% | 1,026,272 | $59.89 | $59.71 $60.64 |