iShares U.S. Power Infrastructure ETF (POWR)
NYSEARCA: POWR · Real-Time Price · USD
25.52
-0.16 (-0.62%)
Dec 5, 2025, 4:00 PM EST - Market closed
POWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.79 | 25.85 | 25.52 | 25.52 | 25.52 | -0.64% | 15,408 |
| Dec 4, 2025 | 25.58 | 25.79 | 25.58 | 25.68 | 25.68 | 0.45% | 12,194 |
| Dec 3, 2025 | 25.44 | 25.63 | 25.28 | 25.57 | 25.57 | 0.47% | 40,987 |
| Dec 2, 2025 | 25.63 | 25.63 | 25.42 | 25.45 | 25.45 | -0.49% | 29,167 |
| Dec 1, 2025 | 25.92 | 25.92 | 25.58 | 25.58 | 25.58 | -1.94% | 12,144 |
| Nov 28, 2025 | 25.88 | 26.11 | 25.87 | 26.08 | 26.08 | 0.94% | 4,721 |
| Nov 26, 2025 | 25.61 | 25.89 | 25.60 | 25.84 | 25.84 | 1.93% | 22,463 |
| Nov 25, 2025 | 25.35 | 25.41 | 25.00 | 25.35 | 25.35 | 0.06% | 25,128 |
| Nov 24, 2025 | 25.05 | 25.34 | 24.93 | 25.34 | 25.34 | 1.60% | 27,481 |
| Nov 21, 2025 | 24.80 | 25.02 | 24.55 | 24.94 | 24.94 | 0.37% | 57,186 |
| Nov 20, 2025 | 25.75 | 25.93 | 24.84 | 24.84 | 24.84 | -2.09% | 52,459 |
| Nov 19, 2025 | 25.38 | 25.52 | 25.28 | 25.37 | 25.37 | 0.15% | 19,479 |
| Nov 18, 2025 | 25.14 | 25.44 | 25.14 | 25.34 | 25.34 | -0.02% | 9,958 |
| Nov 17, 2025 | 25.50 | 25.69 | 25.24 | 25.34 | 25.34 | -0.58% | 25,967 |
| Nov 14, 2025 | 25.22 | 25.60 | 25.00 | 25.49 | 25.49 | 0.31% | 56,399 |
| Nov 13, 2025 | 26.00 | 26.00 | 25.37 | 25.41 | 25.41 | -2.36% | 28,468 |
| Nov 12, 2025 | 26.05 | 26.13 | 25.94 | 26.03 | 26.03 | 0.08% | 18,541 |
| Nov 11, 2025 | 26.11 | 26.11 | 25.83 | 26.01 | 26.00 | -0.21% | 24,723 |
| Nov 10, 2025 | 26.01 | 26.23 | 25.79 | 26.06 | 26.06 | 1.05% | 42,100 |
| Nov 7, 2025 | 25.55 | 25.79 | 25.32 | 25.79 | 25.79 | 0.77% | 103,945 |
| Nov 6, 2025 | 25.72 | 25.85 | 25.59 | 25.59 | 25.59 | -0.75% | 10,499 |
| Nov 5, 2025 | 25.51 | 25.92 | 25.51 | 25.79 | 25.79 | 1.55% | 10,253 |
| Nov 4, 2025 | 25.44 | 25.50 | 25.31 | 25.39 | 25.39 | -1.01% | 20,287 |
| Nov 3, 2025 | 25.55 | 25.66 | 25.32 | 25.65 | 25.65 | 0.38% | 31,300 |
| Oct 31, 2025 | 25.53 | 25.61 | 25.40 | 25.55 | 25.55 | 1.32% | 6,686 |
| Oct 30, 2025 | 25.29 | 25.57 | 25.21 | 25.22 | 25.22 | -0.63% | 11,475 |
| Oct 29, 2025 | 25.28 | 25.51 | 25.28 | 25.38 | 25.38 | 0.10% | 53,140 |
| Oct 28, 2025 | 25.47 | 25.56 | 25.34 | 25.35 | 25.35 | -0.84% | 31,407 |
| Oct 27, 2025 | 25.51 | 25.59 | 25.45 | 25.57 | 25.57 | 0.47% | 45,191 |
| Oct 24, 2025 | 25.55 | 25.60 | 25.45 | 25.45 | 25.45 | -0.43% | 13,737 |
| Oct 23, 2025 | 25.49 | 25.70 | 25.49 | 25.56 | 25.56 | 1.59% | 14,303 |
| Oct 22, 2025 | 25.00 | 25.16 | 24.84 | 25.16 | 25.16 | 1.72% | 13,584 |
| Oct 21, 2025 | 24.84 | 24.89 | 24.69 | 24.74 | 24.73 | -0.74% | 16,023 |
| Oct 20, 2025 | 24.75 | 24.93 | 24.75 | 24.92 | 24.92 | 1.01% | 8,448 |
| Oct 17, 2025 | 24.59 | 24.70 | 24.58 | 24.67 | 24.67 | 0.49% | 13,549 |
| Oct 16, 2025 | 24.87 | 24.87 | 24.41 | 24.55 | 24.55 | -0.82% | 19,679 |
| Oct 15, 2025 | 24.79 | 24.95 | 24.63 | 24.75 | 24.75 | 0.13% | 19,119 |
| Oct 14, 2025 | 24.39 | 24.76 | 24.39 | 24.72 | 24.72 | -0.28% | 5,058 |
| Oct 13, 2025 | 24.61 | 24.79 | 24.58 | 24.79 | 24.79 | 1.60% | 34,624 |
| Oct 10, 2025 | 24.79 | 24.88 | 24.40 | 24.40 | 24.40 | -2.47% | 10,821 |
| Oct 9, 2025 | 25.47 | 25.47 | 24.98 | 25.02 | 25.02 | -1.03% | 16,414 |
| Oct 8, 2025 | 25.28 | 25.32 | 25.15 | 25.28 | 25.28 | -0.35% | 24,550 |
| Oct 7, 2025 | 25.33 | 25.39 | 25.19 | 25.37 | 25.37 | -0.06% | 11,585 |
| Oct 6, 2025 | 25.19 | 25.50 | 25.19 | 25.38 | 25.38 | 1.07% | 47,991 |
| Oct 3, 2025 | 24.98 | 25.22 | 24.98 | 25.12 | 25.12 | 0.62% | 9,472 |
| Oct 2, 2025 | 25.04 | 25.15 | 24.94 | 24.96 | 24.96 | -0.76% | 5,186 |
| Oct 1, 2025 | 25.04 | 25.15 | 25.04 | 25.15 | 25.15 | 0.26% | 2,661 |
| Sep 30, 2025 | 25.00 | 25.10 | 24.95 | 25.09 | 25.08 | -0.93% | 13,557 |
| Sep 29, 2025 | 25.43 | 25.47 | 25.29 | 25.32 | 25.32 | -1.94% | 7,709 |
| Sep 26, 2025 | 25.69 | 26.00 | 25.69 | 25.82 | 25.82 | 0.78% | 4,285 |