iShares Environmental Infrastructure and Industrials ETF (EFRA) NASDAQ

34.56

+0.375(+1.10%)

Updated at September 08 02:56PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	34.83	34.63	34.63	34.83	34.49	80
September 04, 2025	34.18	34.36	34.36	34.36	34.15	1,644
September 03, 2025	34.04	34.04	34.04	34.04	34.04	100
September 02, 2025	33.99	33.99	33.99	33.99	33.99	100
August 29, 2025	34.41	34.41	34.41	34.41	34.41	100
August 28, 2025	34.93	34.56	34.56	34.93	34.56	387
August 27, 2025	34.64	34.64	34.64	34.64	34.64	100
August 26, 2025	34.53	34.53	34.53	34.53	34.53	100
August 25, 2025	34.48	34.48	34.48	34.48	34.48	249
August 22, 2025	34.2	34.83	34.83	34.84	34.2	929
August 21, 2025	34.05	34.05	34.05	34.05	34.05	100
August 20, 2025	34.11	34.11	34.11	34.11	34.11	100
August 19, 2025	34.3	34.23	34.23	34.3	34.22	1,014
August 18, 2025	34.07	34.07	34.07	34.07	34.07	7
August 15, 2025	34.1	34.1	34.1	34.1	34.1	100
August 14, 2025	34.24	34.24	34.24	34.24	34.24	100
August 13, 2025	34.58	34.58	34.58	34.58	34.58	100
August 12, 2025	34.18	34.31	34.31	34.31	34.18	649
August 11, 2025	33.68	33.78	33.78	33.78	33.68	200
August 08, 2025	33.83	33.83	33.83	33.83	33.83	100
August 07, 2025	33.79	33.79	33.79	33.79	33.79	100
August 06, 2025	33.5	33.5	33.5	33.5	33.5	265
August 05, 2025	33.31	33.45	33.45	33.45	33.31	300
August 04, 2025	33.27	33.27	33.27	33.27	33.27	100
August 01, 2025	33.08	33.01	33.01	33.08	33.01	400
July 31, 2025	33.08	33.08	33.08	33.08	33.08	100
July 30, 2025	33.08	33.08	33.08	33.08	33.08	100
July 29, 2025	33.31	33.32	33.32	33.32	33.31	113
July 28, 2025	33.38	33.38	33.38	33.38	33.38	100
July 25, 2025	33.6	33.6	33.6	33.6	33.6	100
July 24, 2025	33.7	33.61	33.61	33.7	33.61	700
July 23, 2025	33.97	33.97	33.97	33.97	33.97	100
July 22, 2025	33.79	33.79	33.79	33.79	33.79	100
July 21, 2025	33.61	33.61	33.61	33.61	33.61	100
July 18, 2025	33.52	33.52	33.52	33.52	33.52	100
July 17, 2025	33.5	33.6	33.6	33.6	33.5	1,027
July 16, 2025	33.41	33.41	33.41	33.41	33.41	100
July 15, 2025	33.52	33.39	33.39	33.52	33.39	317
July 14, 2025	33.78	33.78	33.78	33.78	33.78	100
July 11, 2025	33.77	33.77	33.77	33.77	33.77	100
July 10, 2025	33.93	33.93	33.93	33.93	33.93	100
July 09, 2025	33.85	33.85	33.85	33.85	33.85	100
July 08, 2025	33.67	33.67	33.67	33.67	33.67	100
July 07, 2025	33.56	33.56	33.56	33.56	33.56	100
July 03, 2025	33.98	33.98	33.98	33.98	33.98	100
July 02, 2025	33.82	33.82	33.82	33.82	33.82	100
July 01, 2025	33.82	33.82	33.82	33.82	33.82	104
June 30, 2025	33.39	33.4	33.4	33.4	33.35	600
June 27, 2025	33.26	33.26	33.26	33.26	33.26	100
June 26, 2025	33.24	33.24	33.24	33.24	33.24	100
June 25, 2025	32.89	32.89	32.89	32.89	32.89	100
June 24, 2025	33.13	33.13	33.13	33.13	33.13	100
June 23, 2025	32.8	32.8	32.8	32.8	32.8	100
June 20, 2025	32.37	32.39	32.39	32.39	32.37	225
June 18, 2025	32.75	32.54	32.54	32.75	32.54	400
June 17, 2025	32.54	32.54	32.54	32.54	32.54	100
June 16, 2025	32.9	32.8	32.8	32.92	32.8	3,000
June 13, 2025	32.99	32.96	32.63	32.99	32.96	2,900
June 12, 2025	33.34	33.34	33	33.34	33.34	100
June 11, 2025	33.27	33.27	32.94	33.27	33.27	100