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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	32.72	33.02	33.02	33.02	32.72	300
November 20, 2025	32.41	32.41	32.41	32.41	32.41	100
November 19, 2025	32.92	32.68	32.68	32.92	32.68	312
November 18, 2025	33	32.81	32.81	33	32.73	2,400
November 17, 2025	33.46	33.12	33.12	33.46	33.12	2,700
November 14, 2025	33.69	33.7	33.7	33.7	33.69	400
November 13, 2025	33.92	33.92	33.92	33.92	33.92	100
November 12, 2025	34.13	34.05	34.05	34.13	34.05	242
November 11, 2025	33.95	33.95	33.95	33.95	33.95	100
November 10, 2025	33.9	33.9	33.9	33.9	33.9	100
November 07, 2025	33.67	33.8	33.8	33.8	33.67	333
November 06, 2025	33.68	33.68	33.68	33.68	33.68	100
November 05, 2025	33.82	33.84	33.84	33.84	33.82	300
November 04, 2025	33.6	33.51	33.51	33.6	33.28	5,100
November 03, 2025	33.51	33.51	33.51	33.51	33.51	100
October 31, 2025	34.46	33.76	33.76	34.46	33.53	4,400
October 30, 2025	34.19	33.86	33.86	34.19	33.86	220
October 29, 2025	34.19	34.19	34.19	34.19	34.19	644
October 28, 2025	34.81	34.77	34.77	34.81	34.77	377
October 27, 2025	34.99	34.99	34.99	34.99	34.99	127
October 24, 2025	35.07	35.07	35.07	35.07	35.07	100
October 23, 2025	34.84	34.98	34.98	34.98	34.84	1,000
October 22, 2025	34.68	34.68	34.68	34.68	34.68	113
October 21, 2025	34.77	34.77	34.77	34.77	34.77	100
October 20, 2025	34.74	34.74	34.74	34.74	34.74	118
October 17, 2025	34.41	34.41	34.41	34.41	34.41	100
October 16, 2025	34.29	34.34	34.34	34.34	34.29	382
October 15, 2025	34.38	34.38	34.38	34.38	34.38	100
October 14, 2025	34.21	34.21	34.21	34.21	34.21	100
October 13, 2025	33.93	33.93	33.93	33.93	33.93	100
October 10, 2025	34.03	33.7	33.7	34.03	33.7	211
October 09, 2025	34.22	34.22	34.22	34.22	34.22	100
October 08, 2025	34.38	34.48	34.48	34.48	34.38	900
October 07, 2025	34.37	34.24	34.24	34.37	34.24	204
October 06, 2025	34.39	34.39	34.39	34.39	34.39	100
October 03, 2025	34.44	34.44	34.44	34.44	34.44	100
October 02, 2025	34.29	34.29	34.29	34.29	34.29	100
October 01, 2025	34.22	34.22	34.22	34.22	34.22	100
September 30, 2025	34.34	34.34	34.34	34.34	34.34	100
September 29, 2025	33.95	33.95	33.95	33.95	33.95	100
September 26, 2025	33.88	33.85	33.85	33.88	33.85	200
September 25, 2025	33.62	33.62	33.62	33.62	33.62	132
September 24, 2025	33.81	33.81	33.81	33.81	33.81	100
September 23, 2025	34.19	34.19	34.19	34.19	34.19	100
September 22, 2025	34.2	34.2	34.2	34.2	34.2	100
September 19, 2025	34.05	34.05	34.05	34.05	34.05	100
September 18, 2025	34.23	34.23	34.23	34.23	34.23	100
September 17, 2025	33.99	33.99	33.99	33.99	33.99	100
September 16, 2025	34.12	34.12	34.12	34.12	34.12	100
September 15, 2025	34.26	34.26	34.26	34.26	34.26	100
September 12, 2025	34.14	34.14	34.14	34.14	34.14	100
September 11, 2025	34.44	34.44	34.44	34.44	34.44	123
September 10, 2025	33.86	33.86	33.86	33.86	33.86	200

iShares Environmental Infrastructure and Industrials ETF (EFRA) NASDAQ