iShares Environmental Infrastructure and Industrials ETF (EFRA)

EFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	34.10	34.10	34.10	34.10	34.10	-0.40%	18
Aug 14, 2025	34.24	34.24	34.24	34.24	34.24	-1.00%	16
Aug 13, 2025	34.59	34.59	34.59	34.59	34.59	0.81%	5
Aug 12, 2025	34.18	34.31	34.18	34.31	34.31	1.55%	327
Aug 11, 2025	33.68	33.78	33.68	33.78	33.78	-0.12%	160
Aug 8, 2025	33.83	33.83	33.83	33.83	33.83	0.11%	14
Aug 7, 2025	33.79	33.79	33.79	33.79	33.79	0.87%	100
Aug 6, 2025	33.50	33.50	33.50	33.50	33.50	0.13%	3
Aug 5, 2025	33.31	33.45	33.31	33.45	33.45	0.56%	267
Aug 4, 2025	33.27	33.27	33.27	33.27	33.27	0.78%	33
Aug 1, 2025	33.08	33.08	33.01	33.01	33.01	-0.21%	396
Jul 31, 2025	33.08	33.08	33.08	33.08	33.08	-0.01%	6
Jul 30, 2025	33.08	33.08	33.08	33.08	33.08	-0.71%	5
Jul 29, 2025	33.31	33.32	33.31	33.32	33.32	-0.16%	113
Jul 28, 2025	33.38	33.38	33.38	33.38	33.38	-0.68%	13
Jul 25, 2025	33.60	33.60	33.60	33.60	33.60	-0.01%	30
Jul 24, 2025	33.70	33.70	33.61	33.61	33.61	-1.06%	662
Jul 23, 2025	33.97	33.97	33.97	33.97	33.97	0.52%	23
Jul 22, 2025	33.79	33.79	33.79	33.79	33.79	0.53%	6
Jul 21, 2025	33.61	33.61	33.61	33.61	33.61	0.27%	7
Jul 18, 2025	33.52	33.52	33.52	33.52	33.52	-0.23%	23
Jul 17, 2025	33.50	33.60	33.50	33.60	33.60	0.57%	1,027
Jul 16, 2025	33.41	33.41	33.41	33.41	33.41	0.06%	21
Jul 15, 2025	33.52	33.52	33.39	33.39	33.39	-1.14%	317
Jul 14, 2025	33.78	33.78	33.78	33.78	33.78	0.02%	5
Jul 11, 2025	33.77	33.77	33.77	33.77	33.77	-0.49%	6
Jul 10, 2025	33.94	33.94	33.94	33.94	33.94	0.24%	34
Jul 9, 2025	33.85	33.85	33.85	33.85	33.85	0.54%	83
Jul 8, 2025	33.67	33.67	33.67	33.67	33.67	0.33%	48
Jul 7, 2025	33.56	33.56	33.56	33.56	33.56	-1.24%	5
Jul 3, 2025	33.98	33.98	33.98	33.98	33.98	0.49%	7
Jul 2, 2025	33.82	33.82	33.82	33.82	33.82	-0.01%	4
Jul 1, 2025	33.82	33.82	33.82	33.82	33.82	1.25%	104
Jun 30, 2025	33.39	33.40	33.35	33.40	33.40	0.41%	552
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.