MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EFRA — iShares Environmental Infrastructure and Industrials ETF
NasdaqiShares Environmental Infrastructure and Industrials ETF
$34.33
+0.30(+0.89%)
- O
- 34.39
- H
- 34.39
- L
- 34.33
- V
- 1.65K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.33
Period Return+11.5%
Period High$37.46
Period Low$30.79
Avg Daily Volume570
Total Trading Days365
EFRA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.39 | $34.39 | $34.33 | $34.33 | +$0.30 | +0.89% | 1,646 | $34.39 | $34.33 $34.39 |
| Oct 1, 2026 | $33.72 | $34.03 | $33.72 | $34.03 | $-0.13 | -0.38% | 1,253 | $33.75 | $33.72 $34.03 |
| Sep 30, 2026 | $34.53 | $34.53 | $34.16 | $34.16 | $-0.11 | -0.33% | 473 | $34.46 | $34.16 $34.53 |
| Sep 29, 2026 | $34.25 | $34.27 | $34.13 | $34.27 | $-0.14 | -0.41% | 284 | $34.21 | $34.13 $34.27 |
| Sep 28, 2026 | $34.52 | $34.52 | $34.41 | $34.41 | $-0.28 | -0.81% | 149 | $34.51 | $34.41 $34.52 |
| Sep 25, 2026 | $34.46 | $34.69 | $34.46 | $34.69 | +$0.21 | +0.60% | 850 | $34.64 | $34.46 $34.69 |
| Sep 24, 2026 | $34.59 | $34.68 | $34.49 | $34.49 | $-0.26 | -0.74% | 389 | $34.59 | $34.49 $34.68 |
| Sep 23, 2026 | $34.85 | $34.85 | $34.74 | $34.74 | $-0.34 | -0.96% | 120 | $34.84 | $34.74 $34.85 |
| Sep 22, 2026 | $34.96 | $35.08 | $34.96 | $35.08 | +$0.23 | +0.67% | 277 | $35.01 | $34.96 $35.08 |
| Sep 21, 2026 | $34.83 | $34.85 | $34.83 | $34.85 | +$0.16 | +0.47% | 170 | $34.85 | $34.83 $34.85 |
| Sep 18, 2026 | $34.61 | $34.69 | $34.61 | $34.69 | $-0.24 | -0.68% | 134 | $34.67 | $34.61 $34.69 |
| Sep 17, 2026 | $34.92 | $34.92 | $34.92 | $34.92 | +$0.17 | +0.50% | 123 | $34.93 | $34.92 $34.92 |
| Sep 16, 2026 | $34.95 | $34.95 | $34.64 | $34.75 | +$0.10 | +0.27% | 466 | $34.72 | $34.64 $34.95 |
| Sep 15, 2026 | $34.65 | $34.65 | $34.65 | $34.65 | $-0.10 | -0.30% | 125 | $34.65 | $34.65 $34.65 |
| Sep 14, 2026 | $34.55 | $34.76 | $34.55 | $34.76 | $-0.02 | -0.05% | 191 | $34.66 | $34.55 $34.76 |
| Sep 11, 2026 | $34.78 | $34.78 | $34.78 | $34.78 | +$0.16 | +0.45% | 140 | $34.78 | $34.78 $34.78 |
| Sep 10, 2026 | $34.80 | $34.80 | $34.62 | $34.62 | $-0.34 | -0.96% | 250 | $34.79 | $34.62 $34.80 |
| Sep 9, 2026 | $35.07 | $35.07 | $34.95 | $34.95 | $-0.32 | -0.91% | 1,668 | $35.06 | $34.95 $35.07 |
| Sep 8, 2026 | $35.41 | $35.41 | $35.27 | $35.27 | $-0.18 | -0.51% | 2,906 | $35.39 | $35.27 $35.41 |
| Sep 4, 2026 | $35.39 | $35.46 | $35.39 | $35.46 | +$0.03 | +0.10% | 343 | $35.38 | $35.39 $35.46 |
| Sep 3, 2026 | $35.15 | $35.45 | $35.15 | $35.42 | +$0.27 | +0.76% | 276 | $35.30 | $35.15 $35.45 |
| Sep 2, 2026 | $35.15 | $35.15 | $35.15 | $35.15 | +$0.05 | +0.14% | 69 | $35.18 | $35.15 $35.15 |
| Sep 1, 2026 | $35.49 | $35.49 | $35.10 | $35.10 | $-0.58 | -1.62% | 347 | $35.37 | $35.10 $35.49 |
| Aug 31, 2026 | $35.68 | $35.68 | $35.68 | $35.68 | $-0.21 | -0.59% | 281 | $35.69 | $35.68 $35.68 |
| Aug 28, 2026 | $36.07 | $36.07 | $35.78 | $35.90 | $-0.18 | -0.51% | 3,712 | $35.93 | $35.78 $36.07 |
| Aug 27, 2026 | $36.08 | $36.08 | $36.08 | $36.08 | $-0.27 | -0.73% | 43 | $36.08 | $36.08 $36.08 |
| Aug 26, 2026 | $36.40 | $36.40 | $36.35 | $36.35 | +$0.06 | +0.17% | 1,418 | $36.43 | $36.35 $36.40 |
| Aug 25, 2026 | $36.28 | $36.28 | $36.28 | $36.28 | +$0.02 | +0.05% | 52 | $36.26 | $36.28 $36.28 |
| Aug 24, 2026 | $36.28 | $36.28 | $36.27 | $36.27 | +$0.04 | +0.11% | 4,737 | $36.28 | $36.27 $36.28 |
| Aug 21, 2026 | $36.23 | $36.23 | $36.23 | $36.23 | +$0.21 | +0.58% | 89 | $36.26 | $36.23 $36.23 |