STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

iShares U.S. Infrastructure ETF (IFRA)

Cboe US - Cboe US Delayed Price. Currency in USD

Add to watchlist

44.25

+0.03

(+0.08%)

At close: 04:00PM EDT

45.00

+0.75

(+1.69%)

After hours:

07:54PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	44.34	44.44	44.10	44.25	44.25	290,900
May 09, 2024	43.69	44.23	43.65	44.22	44.22	163,900
May 08, 2024	43.32	43.73	43.32	43.67	43.67	153,000
May 07, 2024	43.41	43.68	43.41	43.55	43.55	201,800
May 06, 2024	43.21	43.39	43.17	43.38	43.38	140,300
May 03, 2024	43.11	43.22	42.73	42.93	42.93	159,400
May 02, 2024	42.54	42.74	42.23	42.68	42.68	238,600
May 01, 2024	42.23	42.87	42.08	42.29	42.29	304,100
Apr 30, 2024	42.63	42.65	42.23	42.23	42.23	178,200
Apr 29, 2024	42.67	42.92	42.67	42.90	42.90	125,500
Apr 26, 2024	42.55	42.67	42.42	42.53	42.53	315,100
Apr 25, 2024	42.00	42.46	41.75	42.36	42.36	179,600
Apr 24, 2024	42.13	42.36	41.96	42.29	42.29	132,100
Apr 23, 2024	41.91	42.40	41.84	42.33	42.33	166,800
Apr 22, 2024	41.79	42.20	41.55	41.94	41.94	143,000
Apr 19, 2024	41.30	41.79	41.30	41.74	41.74	117,200
Apr 18, 2024	41.42	41.68	41.21	41.37	41.37	238,500
Apr 17, 2024	41.50	41.58	41.05	41.25	41.25	136,700
Apr 16, 2024	41.43	41.46	40.93	41.22	41.22	173,600
Apr 15, 2024	42.25	42.42	41.49	41.64	41.64	164,300
Apr 12, 2024	42.43	42.61	41.83	42.01	42.01	152,000
Apr 11, 2024	42.59	42.59	42.11	42.45	42.45	222,700
Apr 10, 2024	42.52	42.73	42.18	42.35	42.35	210,500
Apr 09, 2024	43.31	43.55	42.99	43.30	43.30	133,800
Apr 08, 2024	43.34	43.42	43.12	43.28	43.28	165,000
Apr 05, 2024	42.84	43.19	42.75	43.10	43.10	172,600
Apr 04, 2024	43.44	43.59	42.74	42.89	42.89	179,300
Apr 03, 2024	42.86	43.26	42.80	43.19	43.19	219,300
Apr 02, 2024	42.94	42.99	42.70	42.90	42.90	277,100
Apr 01, 2024	43.38	43.40	43.01	43.11	43.11	180,800
Mar 28, 2024	43.16	43.44	43.10	43.36	43.36	185,600
Mar 27, 2024	42.47	43.09	42.43	43.09	43.09	177,500
Mar 26, 2024	42.52	42.54	42.18	42.18	42.18	233,400
Mar 25, 2024	42.48	42.68	42.37	42.40	42.40	317,300
Mar 22, 2024	42.62	42.70	42.35	42.37	42.37	165,100
Mar 21, 2024	42.46	42.69	42.30	42.55	42.55	274,200
Mar 21, 2024	0.16 Dividend
Mar 20, 2024	41.71	42.47	41.67	42.30	42.14	214,200
Mar 19, 2024	41.40	41.84	41.40	41.79	41.63	213,700
Mar 18, 2024	41.63	41.67	41.40	41.46	41.30	260,700
Mar 15, 2024	40.99	41.57	40.99	41.53	41.37	360,100
Mar 14, 2024	41.52	41.59	40.89	41.20	41.04	2,556,600
Mar 13, 2024	41.63	41.99	41.63	41.74	41.58	136,400
Mar 12, 2024	41.74	41.75	41.37	41.60	41.44	237,900
Mar 11, 2024	41.71	41.91	41.44	41.76	41.60	170,900
Mar 08, 2024	41.97	42.11	41.74	41.86	41.70	151,800
Mar 07, 2024	41.62	41.86	41.62	41.80	41.64	185,200
Mar 06, 2024	41.24	41.47	41.17	41.29	41.13	210,400
Mar 05, 2024	41.10	41.47	40.81	40.97	40.82	487,700
Mar 04, 2024	41.05	41.34	40.96	41.29	41.13	223,300
Mar 01, 2024	40.87	41.01	40.54	41.01	40.85	173,600
Feb 29, 2024	40.75	40.93	40.56	40.79	40.64	176,800
Feb 28, 2024	40.27	40.60	40.19	40.46	40.31	140,100
Feb 27, 2024	40.10	40.38	40.10	40.37	40.22	209,700
Feb 26, 2024	40.03	40.10	39.78	39.90	39.75	164,700
Feb 23, 2024	39.96	40.22	39.90	40.14	39.99	198,200
Feb 22, 2024	39.95	40.01	39.62	39.91	39.76	907,300
Feb 21, 2024	39.77	39.96	39.67	39.95	39.80	246,100
Feb 20, 2024	39.79	40.02	39.65	39.78	39.63	295,200
Feb 16, 2024	39.94	40.40	39.92	40.06	39.91	198,700
Feb 15, 2024	39.56	40.27	39.56	40.26	40.11	240,600
Feb 14, 2024	38.95	39.40	38.88	39.29	39.14	700,100
Feb 13, 2024	39.11	39.16	38.45	38.64	38.49	920,800
Feb 12, 2024	39.35	40.03	39.35	39.92	39.77	137,000
Feb 09, 2024	39.08	39.40	38.97	39.38	39.23	166,600
Feb 08, 2024	38.84	39.13	38.79	39.13	38.98	230,500
Feb 07, 2024	38.80	39.02	38.63	38.89	38.74	188,400
Feb 06, 2024	38.42	38.70	38.33	38.64	38.49	263,300
Feb 05, 2024	38.75	38.79	38.21	38.36	38.21	433,100
Feb 02, 2024	39.04	39.36	38.75	39.10	38.95	273,200
Feb 01, 2024	38.90	39.44	38.73	39.42	39.27	322,100
Jan 31, 2024	39.36	39.47	38.67	38.70	38.55	262,200
Jan 30, 2024	39.21	39.42	39.02	39.32	39.17	207,400
Jan 29, 2024	38.84	39.30	38.65	39.30	39.15	223,800
Jan 26, 2024	38.87	39.03	38.69	38.84	38.69	255,600
Jan 25, 2024	38.52	38.77	38.35	38.77	38.62	437,200
Jan 24, 2024	38.80	38.87	38.10	38.14	38.00	160,100
Jan 23, 2024	38.77	38.94	38.38	38.49	38.34	348,200
Jan 22, 2024	38.36	38.73	38.36	38.64	38.49	217,600
Jan 19, 2024	38.31	38.32	37.84	38.25	38.11	289,200
Jan 18, 2024	38.29	38.30	37.85	38.18	38.04	154,800
Jan 17, 2024	38.24	38.52	38.01	38.20	38.06	171,800
Jan 16, 2024	38.80	38.88	38.54	38.61	38.46	240,100
Jan 12, 2024	39.25	39.50	38.98	39.05	38.90	189,400
Jan 11, 2024	39.41	39.41	38.73	39.02	38.87	432,400
Jan 10, 2024	39.38	39.56	39.27	39.47	39.32	142,200
Jan 09, 2024	39.55	39.57	39.31	39.43	39.28	152,100
Jan 08, 2024	39.43	39.87	39.28	39.85	39.70	152,600
Jan 05, 2024	39.32	39.79	39.27	39.51	39.36	131,600
Jan 04, 2024	39.70	39.85	39.44	39.46	39.31	154,400
Jan 03, 2024	39.89	40.05	39.58	39.69	39.54	169,300
Jan 02, 2024	39.97	40.45	39.93	40.22	40.07	324,100
Dec 29, 2023	40.56	40.56	40.15	40.27	40.12	168,400
Dec 28, 2023	40.44	40.72	40.38	40.59	40.44	239,100
Dec 27, 2023	40.71	40.73	40.46	40.56	40.41	244,800
Dec 26, 2023	40.39	40.77	40.33	40.63	40.48	723,500
Dec 22, 2023	40.18	40.47	40.15	40.27	40.12	230,900
Dec 21, 2023	39.95	40.03	39.72	40.01	39.85	160,900
Dec 20, 2023	40.13	40.53	39.63	39.63	39.48	259,600
Dec 20, 2023	0.234 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,324.59-3,290.72(-3.80%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

iShares U.S. Infrastructure ETF (IFRA)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,324.59
-3,290.72(-3.80%)