iShares Environmental Infrastructure and Industrials ETF (EFRA)
NASDAQ: EFRA · Real-Time Price · USD
33.26
+0.03 (0.09%)
At close: Jun 27, 2025, 4:00 PM
33.26
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
EFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.09% | 19 |
| Jun 26, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 1.06% | 26 |
| Jun 25, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -0.71% | 6 |
| Jun 24, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.98% | 19 |
| Jun 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.27% | 21 |
| Jun 20, 2025 | 32.37 | 32.39 | 32.37 | 32.39 | 32.39 | -0.45% | 225 |
| Jun 18, 2025 | 32.75 | 32.75 | 32.54 | 32.54 | 32.54 | - | 354 |
| Jun 17, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.79% | 27 |
| Jun 16, 2025 | 32.90 | 32.92 | 32.80 | 32.80 | 32.80 | -0.50% | 2,952 |
| Jun 13, 2025 | 32.99 | 32.99 | 32.96 | 32.96 | 32.63 | -1.13% | 2,878 |
| Jun 12, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.00 | 0.20% | 39 |
| Jun 11, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 32.94 | -0.10% | 8 |
| Jun 10, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 32.97 | 0.69% | 28 |
| Jun 9, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 32.75 | 0.07% | 14 |
| Jun 6, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 32.72 | 0.19% | 4 |
| Jun 5, 2025 | 32.94 | 32.99 | 32.93 | 32.99 | 32.66 | 0.31% | 1,086 |
| Jun 4, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.56 | -0.27% | 24 |
| Jun 3, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.65 | 0.59% | 70 |
| Jun 2, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.46 | -0.18% | 14 |
| May 30, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.51 | 0.01% | 20 |
| May 29, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.51 | 0.58% | 36 |
| May 28, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.32 | -1.12% | 55 |
| May 27, 2025 | 32.77 | 33.02 | 32.77 | 33.02 | 32.69 | 1.31% | 1,864 |
| May 23, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.27 | -0.09% | 24 |
| May 22, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.30 | -0.31% | 148 |
| May 21, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.40 | -1.17% | 4 |
| May 20, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 32.78 | 0.04% | 4 |
| May 19, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 32.77 | 0.41% | 16 |
| May 16, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.64 | 1.05% | 25 |
| May 15, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.30 | 1.31% | 54 |
| May 14, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.88 | -0.74% | 27 |
| May 13, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.12 | 0.28% | 5 |
| May 12, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.03 | 0.75% | 11 |
| May 9, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 31.79 | 0.34% | 105 |
| May 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.68 | 1.23% | 64 |
| May 7, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.29 | -0.52% | 116 |
| May 6, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.46 | -0.55% | 13 |
| May 5, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.63 | -0.22% | 98 |
| May 2, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 31.70 | 1.19% | 16 |
| May 1, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.33 | 0.01% | 9 |
| Apr 30, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.33 | 0.47% | 39 |
| Apr 29, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.18 | 0.30% | 301 |
| Apr 28, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.09 | 0.47% | 206 |
| Apr 25, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 30.95 | -0.09% | 5 |
| Apr 24, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 30.97 | 1.61% | 103 |
| Apr 23, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.48 | 0.39% | 116 |
| Apr 22, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.36 | 2.21% | 32 |
| Apr 21, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 29.71 | -0.75% | 90 |
| Apr 17, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 29.93 | 1.11% | 93 |
| Apr 16, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.60 | -0.51% | 52 |