iShares Environmental Infrastructure and Industrials ETF - EFRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.06	37.06	37.06	37.06	37.06	135
February 19, 2026	36.77	36.98	36.98	37.02	36.77	2,000
February 18, 2026	37.27	37.03	37.03	37.27	37.03	2,100
February 17, 2026	36.88	36.92	36.92	36.92	36.78	1,002
February 13, 2026	36.86	37.09	37.09	37.09	36.86	209
February 12, 2026	36.94	36.77	36.77	36.94	36.77	300
February 11, 2026	36.92	36.92	36.92	36.92	36.92	100
February 10, 2026	36.46	36.46	36.46	36.46	36.46	100
February 09, 2026	36.25	36.26	36.26	36.31	36.25	900
February 06, 2026	36.11	36.13	36.13	36.13	36.11	1,000
February 05, 2026	35.53	35.59	35.59	35.59	35.53	438
February 04, 2026	35.92	35.86	35.86	35.92	35.86	144
February 03, 2026	35.31	35.31	35.31	35.31	35.31	100
February 02, 2026	34.96	35.32	35.32	35.35	34.96	5,408
January 30, 2026	35.06	35.11	35.11	35.11	35.06	200
January 29, 2026	35.27	35.43	35.43	35.43	35.27	433
January 28, 2026	35.19	35.21	35.21	35.23	35.12	6,800
January 27, 2026	35.95	35.61	35.61	35.95	35.61	401
January 26, 2026	35.46	35.44	35.44	35.49	35.44	500
January 23, 2026	35.28	35.28	35.28	35.28	35.28	100
January 22, 2026	35.22	35.23	35.23	35.33	35.22	705
January 21, 2026	34.63	34.89	34.89	34.89	34.63	400
January 20, 2026	34.28	34.32	34.32	34.32	34.28	300
January 16, 2026	34.89	35.01	35.01	35.01	34.87	800
January 15, 2026	34.95	34.95	34.95	34.95	34.95	100
January 14, 2026	34.56	34.62	34.62	34.62	34.56	236
January 13, 2026	34.36	34.42	34.42	34.42	34.36	300
January 12, 2026	34.56	34.56	34.56	34.56	34.56	100
January 09, 2026	34.45	34.55	34.55	34.8	34.45	2,418
January 08, 2026	34.33	34.33	34.33	34.33	34.33	100
January 07, 2026	33.99	33.74	33.74	33.99	33.74	314
January 06, 2026	34.1	34.1	34.1	34.1	34.1	100
January 05, 2026	33.77	33.75	33.75	33.77	33.75	224
January 02, 2026	33.61	33.6	33.6	33.67	33.54	900
December 31, 2025	33.34	33.19	33.19	33.34	33.19	349
December 30, 2025	33.64	33.46	33.46	33.64	33.46	804
December 29, 2025	33.46	33.46	33.46	33.46	33.46	100
December 26, 2025	33.52	33.52	33.52	33.52	33.52	105
December 24, 2025	33.52	33.52	33.52	33.52	33.52	100
December 23, 2025	33.42	33.48	33.48	33.52	33.42	1,819
December 22, 2025	33.27	33.34	33.34	33.34	33.27	309
December 19, 2025	33.12	33.12	33.12	33.12	33.12	229
December 18, 2025	33.35	33.27	33.27	33.35	33.26	1,519
December 17, 2025	33.39	33.07	33.07	33.39	33.01	1,900
December 16, 2025	33.22	33.18	33.18	33.22	33.18	128
December 15, 2025	34.44	34.43	33.32	34.44	34.43	354
December 12, 2025	34.49	34.4	33.29	34.49	34.38	800
December 11, 2025	34.52	34.44	33.34	34.52	34.44	1,200
December 10, 2025	34.14	34.14	33.04	34.14	34.14	100
December 09, 2025	33.88	33.6	32.52	33.88	33.6	543
December 08, 2025	33.87	33.87	32.78	33.87	33.87	200
December 05, 2025	34.15	34.15	33.05	34.15	34.15	100
December 04, 2025	34.21	34.21	33.11	34.21	34.21	147
December 03, 2025	34.29	34.29	34.29	34.29	34.29	100
December 02, 2025	33.9	33.94	33.94	33.94	33.9	400
December 01, 2025	33.88	33.88	33.88	33.88	33.88	100
November 28, 2025	34	34	34	34	34	4,359
November 26, 2025	33.82	33.89	33.89	33.98	33.8	4,359
November 25, 2025	33.63	33.63	33.63	33.63	33.63	100
November 24, 2025	33.09	33.09	33.09	33.09	33.09	100

iShares Environmental Infrastructure and Industrials ETF (EFRA) NASDAQ