Get the Stockscreener App
27.12
1.54%
0.41
After Hours:
27.11
-0.01
-0.04%
Ishares U S Power Infrastructure Etf Stock (POWR) Price History
The historical daily chart and data for Ishares U S Power Infrastructure Etf stock (POWR), show that the latest closing stock price as of June 12, 2026, is $27.12.
- Ishares U S Power Infrastructure Etf all-time high stock price is $28.44, occurred on May 05, 2026.
- The lowest Ishares U S Power Infrastructure Etf stock price recorded was $23.18 on December 17, 2025. Since then, Ishares U S Power Infrastructure Etf's stock price has risen over 17.00% to $27.12 now.
- The 52-week high stock price for POWR is $28.44, representing a 4.87% increase from the current share price, occurred on May 05, 2026.
- The 52-week low stock price for POWR is $23.18, indicating a -14.53% decrease from the current share price, occurred on December 17, 2025.
The table below shows more information about POWR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 12, 2026 | $27.23 | $26.84 | $0.395 | 138,886.0 | +1.54% |
| Jun 11, 2026 | $26.91 | $26.48 | $0.4296 | 237,484.0 | +1.87% |
| Jun 10, 2026 | $26.90 | $26.22 | $0.68 | 88,506.0 | -2.24% |
| Jun 09, 2026 | $27.14 | $26.32 | $0.815 | 604,101.0 | -0.52% |
| Jun 08, 2026 | $27.43 | $26.92 | $0.51 | 137,176.0 | -0.96% |
| Jun 05, 2026 | $27.74 | $27.11 | $0.63 | 127,116.0 | -2.23% |
| Jun 04, 2026 | $27.94 | $27.45 | $0.49 | 106,343.0 | +0.11% |
| Jun 03, 2026 | $28.12 | $27.77 | $0.35 | 272,215.0 | -0.11% |
| Jun 02, 2026 | $27.85 | $27.32 | $0.5299 | 280,085.0 | +2.13% |
| Jun 01, 2026 | $27.57 | $27.20 | $0.37 | 159,226.0 | -1.94% |
| May 29, 2026 | $28.12 | $27.60 | $0.52 | 182,051.0 | -0.36% |
| May 28, 2026 | $28.13 | $27.80 | $0.331 | 243,885.0 | -0.21% |
| May 27, 2026 | $28.11 | $27.80 | $0.31 | 263,803.0 | -0.64% |
| May 26, 2026 | $28.33 | $27.96 | $0.3649 | 467,290.0 | +1.41% |
| May 22, 2026 | $27.83 | $27.35 | $0.4799 | 349,968.0 | +1.17% |
| May 21, 2026 | $27.55 | $27.20 | $0.3486 | 155,128.0 | +0.99% |
| May 20, 2026 | $27.32 | $27.03 | $0.2879 | 134,368.0 | +0.56% |
| May 19, 2026 | $27.17 | $26.59 | $0.58 | 346,349.0 | -0.04% |
| May 18, 2026 | $27.60 | $26.81 | $0.7883 | 248,122.0 | -1.71% |
| May 15, 2026 | $27.60 | $27.35 | $0.25 | 160,753.0 | -1.72% |
| May 14, 2026 | $27.97 | $27.51 | $0.46 | 239,230.0 | +1.30% |
Ishares U S Power Infrastructure Etf Stock (POWR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Power Infrastructure Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of POWR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Power Infrastructure Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Power Infrastructure Etf Stock (POWR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $28.12 | $26.22 | $1.90 | 2,290,024.0 | -2.45% |
| May, 2026 | $28.44 | $26.59 | $1.85 | 6,954,548.0 | -0.79% |
| Apr, 2026 | $28.07 | $26.01 | $2.06 | 2,552,620.0 | +6.82% |
| Mar, 2026 | $26.83 | $25.41 | $1.42 | 2,188,324.0 | -1.83% |
| Feb, 2026 | $26.91 | $24.43 | $2.48 | 1,522,618.0 | +8.13% |
| Jan, 2026 | $24.97 | $23.21 | $1.76 | 924,637.0 | +5.01% |
Ishares U S Power Infrastructure Etf Stock (POWR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.92 | $23.18 | $2.74 | 491,663.0 | -9.05% |
| Nov, 2025 | $26.23 | $24.55 | $1.68 | 590,183.0 | +2.07% |
| Oct, 2025 | $25.61 | $25.39 | $0.215 | 6,686.0 | +0.00% |
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):