5 DAY PERFORMANCE
-2.59%
1 MONTH PERFORMANCE
-7.78%
YEAR-TO-DATE PERFORMANCE
-0.76%
iShares U.S. Power Infrastructure ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $23.46 | $23.24 (-0.94%) | $23.50 | $23.21 | 28.20 K | $523.02 M |
| 01/07/2026 | $23.96 | $23.47 (-2.05%) | $23.96 | $23.40 | 22.04 K | $528.19 M |
| 01/06/2026 | $23.83 | $23.94 (0.46%) | $23.95 | $23.65 | 29.70 K | $538.77 M |
| 01/05/2026 | $24.03 | $23.82 (-0.87%) | $24.13 | $23.56 | 24.21 K | $536.07 M |
| 01/02/2026 | $23.65 | $23.97 (1.35%) | $24.02 | $23.65 | 26.51 K | $539.44 M |
| 12/31/2025 | $23.71 | $23.53 (-0.76%) | $23.72 | $23.52 | 35.81 K | $529.54 M |
| 12/30/2025 | $23.83 | $23.72 (-0.46%) | $23.83 | $23.72 | 11.97 K | $533.82 M |
| 12/29/2025 | $23.70 | $23.76 (0.25%) | $23.87 | $23.70 | 15.22 K | $534.72 M |
| 12/26/2025 | $23.82 | $23.76 (-0.25%) | $23.82 | $23.67 | 18.05 K | $534.72 M |
| 12/24/2025 | $23.73 | $23.79 (0.25%) | $23.79 | $23.68 | 11.42 K | $535.39 M |
| 12/23/2025 | $23.67 | $23.72 (0.21%) | $23.77 | $23.61 | 17.01 K | $533.82 M |
| 12/22/2025 | $23.59 | $23.63 (0.17%) | $23.70 | $23.48 | 46.11 K | $531.79 M |
| 12/19/2025 | $23.48 | $23.47 (-0.04%) | $23.71 | $23.44 | 39.03 K | $528.19 M |
| 12/18/2025 | $23.51 | $23.48 (-0.13%) | $23.74 | $23.48 | 35.30 K | $528.42 M |
| 12/17/2025 | $23.69 | $23.20 (-2.07%) | $23.71 | $23.18 | 30.80 K | $522.12 M |
| 12/16/2025 | $23.78 | $23.68 (-0.42%) | $23.84 | $23.46 | 39.81 K | $532.92 M |
| 12/15/2025 | $25.25 | $25.15 (-0.4%) | $25.25 | $25.03 | 13.04 K | $566.00 M |
| 12/12/2025 | $25.71 | $25.04 (-2.61%) | $25.71 | $24.99 | 18.00 K | $563.53 M |
| 12/11/2025 | $25.50 | $25.66 (0.63%) | $25.66 | $25.33 | 31.90 K | $577.48 M |
| 12/10/2025 | $25.44 | $25.61 (0.67%) | $25.67 | $25.24 | 26.60 K | $576.35 M |
| 12/09/2025 | $25.24 | $25.27 (0.12%) | $25.50 | $25.24 | 11.21 K | $568.70 M |
| 12/08/2025 | $25.60 | $25.32 (-1.09%) | $25.60 | $25.28 | 17.50 K | $569.83 M |
| 12/05/2025 | $25.79 | $25.52 (-1.05%) | $25.85 | $25.52 | 15.41 K | $574.33 M |
| 12/04/2025 | $25.58 | $25.68 (0.39%) | $25.79 | $25.58 | 12.20 K | $577.93 M |
| 12/03/2025 | $25.44 | $25.57 (0.51%) | $25.63 | $25.28 | 41.00 K | $575.45 M |
| 12/02/2025 | $25.63 | $25.45 (-0.7%) | $25.63 | $25.42 | 29.17 K | $572.75 M |
| 12/01/2025 | $25.92 | $25.58 (-1.31%) | $25.92 | $25.58 | 12.14 K | $575.68 M |
| 11/28/2025 | $25.88 | $26.08 (0.77%) | $26.11 | $25.87 | 4.72 K | $586.93 M |
| 11/26/2025 | $25.61 | $25.84 (0.9%) | $25.89 | $25.60 | 22.50 K | $581.53 M |
| 11/25/2025 | $25.35 | $25.35 (0%) | $25.41 | $25.00 | 25.13 K | $570.50 M |
| 11/24/2025 | $25.05 | $25.34 (1.16%) | $25.34 | $24.93 | 27.50 K | $570.28 M |
| 11/21/2025 | $24.80 | $24.94 (0.56%) | $25.02 | $24.55 | 57.20 K | $561.27 M |
| 11/20/2025 | $25.75 | $24.84 (-3.53%) | $25.93 | $24.84 | 52.50 K | $559.02 M |
| 11/19/2025 | $25.38 | $25.37 (-0.04%) | $25.52 | $25.28 | 19.48 K | $570.95 M |
| 11/18/2025 | $25.14 | $25.34 (0.8%) | $25.44 | $25.14 | 10.00 K | $570.28 M |
| 11/17/2025 | $25.50 | $25.34 (-0.63%) | $25.69 | $25.24 | 26.00 K | $570.28 M |
| 11/14/2025 | $25.22 | $25.49 (1.07%) | $25.60 | $25.00 | 56.40 K | $573.65 M |
| 11/13/2025 | $26.00 | $25.41 (-2.27%) | $26.00 | $25.37 | 28.50 K | $571.85 M |
| 11/12/2025 | $26.05 | $26.03 (-0.08%) | $26.13 | $25.94 | 18.54 K | $585.81 M |
| 11/11/2025 | $26.11 | $26.00 (-0.42%) | $26.11 | $25.83 | 24.72 K | $585.13 M |
| 11/10/2025 | $26.01 | $26.06 (0.19%) | $26.23 | $25.79 | 42.10 K | $586.48 M |
| 11/07/2025 | $25.55 | $25.79 (0.94%) | $25.79 | $25.32 | 103.95 K | $580.40 M |
| 11/06/2025 | $25.72 | $25.59 (-0.51%) | $25.85 | $25.59 | 10.50 K | $575.90 M |
| 11/05/2025 | $25.51 | $25.79 (1.1%) | $25.92 | $25.51 | 10.30 K | $580.40 M |
| 11/04/2025 | $25.44 | $25.39 (-0.2%) | $25.50 | $25.31 | 20.30 K | $571.40 M |
| 11/03/2025 | $25.55 | $25.65 (0.39%) | $25.66 | $25.32 | 31.30 K | $577.25 M |
| 10/31/2025 | $25.53 | $25.55 (0.08%) | $25.61 | $25.40 | 6.70 K | $575.00 M |
| 10/30/2025 | $25.29 | $25.22 (-0.28%) | $25.57 | $25.21 | 11.50 K | $567.58 M |
| 10/29/2025 | $25.28 | $25.38 (0.4%) | $25.51 | $25.28 | 53.14 K | $571.18 M |
| 10/28/2025 | $25.47 | $25.35 (-0.47%) | $25.56 | $25.34 | 31.41 K | $570.50 M |
| 10/27/2025 | $25.51 | $25.57 (0.24%) | $25.59 | $25.45 | 45.20 K | $575.45 M |
| 10/24/2025 | $25.55 | $25.45 (-0.39%) | $25.60 | $25.45 | 13.74 K | |
| 10/23/2025 | $25.49 | $25.56 (0.27%) | $25.70 | $25.49 | 14.30 K | |
| 10/22/2025 | $25.00 | $25.16 (0.64%) | $25.16 | $24.84 | 13.60 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
