Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
ClearBridge Sustainable Infratructure ETF (INFR)
ClearBridge Sustainable Infratructure ETF (INFR) Historical

INFR ClearBridge Sustainable Infratructure ETF

24.3351

0.0486 (0.20%)

After Hours

Last Updated: 16:30:00

Delayed by 15 minutes

INFR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 24 2024	24.2865	0.04	0.15%	24.31	24.31	24.2865	2
Jul 23 2024	24.25	-0.27	-1.09%	24.42	24.42	24.25	1
Jul 22 2024	24.5175	0.21	0.86%	24.40	24.5175	24.40	7
Jul 19 2024	24.309	-0.05	-0.20%	24.40	24.40	24.309	3
Jul 18 2024	24.3571	-0.07	-0.30%	24.46	24.46	24.3571	200
Jul 17 2024	24.4314	0.17	0.71%	24.30	24.4314	24.30	2
Jul 16 2024	24.26	0.05	0.21%	24.10	24.26	24.10	2
Jul 15 2024	24.21	-0.45	-1.82%	24.48	24.48	24.21	3
Jul 12 2024	24.66	0.11	0.43%	24.61	24.66	24.61	2
Jul 11 2024	24.5548	0.55	2.29%	24.5548	24.5548	24.5548	1
Jul 10 2024	24.005	0.37	1.57%	24.005	24.005	24.005	0
Jul 09 2024	23.635	0.04	0.15%	23.59	23.635	23.59	6
Jul 08 2024	23.60	-0.12	-0.52%	23.70	23.70	23.60	51
Jul 05 2024	23.7245	0.28	1.21%	23.7245	23.7245	23.7245	5
Jul 03 2024	23.44	0.40	1.73%	23.26	23.44	23.26	3
Jul 02 2024	23.0404	-0.07	-0.32%	23.03	23.0404	22.97	806
Jul 01 2024	23.115	-0.17	-0.72%	23.24	23.24	23.115	33
Jun 28 2024	23.2834	0.00	0.00%	23.2834	23.2834	23.2834	0
Jun 27 2024	23.2834	0.02	0.10%	23.26	23.2834	23.26	57
Jun 26 2024	23.26	-0.20	-0.87%	23.19	23.26	23.19	5
Jun 25 2024	23.4646	-0.08	-0.32%	23.4646	23.4646	23.4646	1
Jun 24 2024	23.54	0.13	0.57%	23.44	23.54	23.44	124
Jun 21 2024	23.4065	-0.21	-0.89%	23.4065	23.4065	23.4065	30
Jun 20 2024	23.6161	0.13	0.56%	23.6161	23.6161	23.6161	88
Jun 18 2024	23.485	0.20	0.84%	23.37	23.485	23.37	26
Jun 17 2024	23.29	-0.28	-1.19%	23.39	23.39	23.29	4
Jun 14 2024	23.57	-0.22	-0.93%	23.50	23.57	23.50	1
Jun 13 2024	23.7918	-0.11	-0.48%	23.7918	23.7918	23.7918	2
Jun 12 2024	23.9067	0.17	0.70%	24.04	24.04	23.9067	9
Jun 11 2024	23.74	-0.30	-1.25%	23.81	23.81	23.74	2
Jun 10 2024	24.04	-0.03	-0.12%	23.91	24.04	23.91	6
Jun 07 2024	24.068	-0.34	-1.40%	24.068	24.068	24.068	0
Jun 06 2024	24.41	-0.09	-0.37%	24.42	24.42	24.41	15
Jun 05 2024	24.50	-0.05	-0.21%	24.61	24.61	24.50	1
Jun 04 2024	24.5509	0.13	0.54%	24.5509	24.5509	24.5509	0
Jun 03 2024	24.42	0.02	0.10%	24.44	24.44	24.42	16
May 31 2024	24.3951	0.37	1.52%	24.30	24.42	24.30	124
May 30 2024	24.0288	0.37	1.54%	24.0288	24.0288	24.0288	84
May 29 2024	23.6635	-0.38	-1.60%	23.61	23.6635	23.61	61
May 28 2024	24.0483	0.02	0.08%	24.165	24.165	24.0483	360
May 24 2024	24.03	0.06	0.25%	24.04	24.0819	24.03	153
May 23 2024	23.97	-0.67	-2.72%	24.47	24.47	23.97	2
May 22 2024	24.6408	-0.19	-0.76%	24.6408	24.6408	24.6408	0
May 21 2024	24.83	0.01	0.04%	24.73	24.83	24.73	1
May 20 2024	24.82	-0.20	-0.81%	24.99	24.99	24.82	2
May 17 2024	25.0229	0.01	0.05%	25.0229	25.0229	25.0229	1
May 16 2024	25.01	-0.09	-0.37%	25.05	25.05	25.01	1
May 15 2024	25.1027	0.35	1.41%	25.06	25.1027	25.06	52
May 14 2024	24.7543	0.25	1.04%	24.7543	24.7543	24.7543	10
May 13 2024	24.50	-0.08	-0.31%	24.56	24.56	24.50	2
May 10 2024	24.5766	0.00	0.01%	24.5766	24.5766	24.5766	10
May 09 2024	24.5744	0.28	1.14%	24.30	24.5744	24.30	158
May 08 2024	24.2984	0.11	0.47%	24.2984	24.2984	24.2984	0
May 07 2024	24.185	0.17	0.71%	24.19	24.19	24.185	132
May 06 2024	24.0153	0.10	0.42%	24.04	24.05	24.0153	902
May 03 2024	23.915	0.33	1.38%	23.81	23.915	23.81	861
May 02 2024	23.5899	0.36	1.56%	23.49	23.5899	23.49	26
May 01 2024	23.2283	0.25	1.08%	23.3376	23.3376	23.2283	984
Apr 30 2024	22.98	-0.35	-1.48%	23.17	23.17	22.98	207
Apr 29 2024	23.3253	0.26	1.11%	23.20	23.3253	23.20	325
Apr 26 2024	23.07	-0.04	-0.15%	23.11	23.11	23.07	1

ClearBridge Sustainable ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions