Skip to main content

Clearbridge Sustainable Infrastructure ETF (NQ: INFR )

23.46 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 27.68 28.26 27.50 27.89 32,580 -0.09(-0.31%)
Nov 27, 2019 27.68 28.06 27.60 27.97 26,353 +0.00(+0.00%)
Nov 26, 2019 27.67 28.11 27.59 27.97 16,572 +0.32(+1.15%)
Nov 25, 2019 27.69 28.01 27.65 27.65 20,997 +0.14(+0.51%)
Nov 22, 2019 27.79 28.20 27.51 27.51 22,127 -0.23(-0.84%)
Nov 21, 2019 27.88 27.98 27.75 27.75 335 -0.15(-0.53%)
Nov 20, 2019 27.90 28.15 27.53 27.90 28,151 +0.01(+0.03%)
Nov 19, 2019 27.79 28.37 27.63 27.89 20,007 +0.08(+0.27%)
Nov 18, 2019 27.48 27.81 27.48 27.81 142 +0.33(+1.20%)
Nov 15, 2019 27.48 27.48 27.48 27.48 222 +0.06(+0.22%)
Nov 14, 2019 27.42 27.42 27.42 27.42 341 -0.00(-0.02%)
Nov 12, 2019 27.42 27.42 27.42 0 -0.14(-0.51%)
Nov 11, 2019 27.56 27.56 27.56 75 +0.00(+0.00%)
Nov 08, 2019 27.23 27.68 27.20 27.56 31,579 -0.05(-0.18%)
Nov 07, 2019 27.74 27.74 27.41 27.61 12,163 -0.38(-1.37%)
Nov 06, 2019 28.00 28.00 28.00 13 +0.00(+0.00%)
Nov 05, 2019 27.97 28.00 27.74 28.00 2,826 -0.00(-0.00%)
Nov 04, 2019 28.00 28.00 28.00 28.00 342 -0.36(-1.25%)
Nov 01, 2019 27.81 28.35 27.81 28.35 555 +0.57(+2.06%)
Oct 31, 2019 28.11 28.11 27.78 27.78 861 +0.12(+0.42%)
Oct 30, 2019 27.66 27.66 27.66 27.66 174 +0.01(+0.03%)
Oct 29, 2019 28.01 28.01 27.59 27.65 5,821 -0.39(-1.40%)
Oct 28, 2019 28.05 28.05 28.05 28.05 261 -0.18(-0.63%)
Oct 25, 2019 28.22 28.22 28.22 93 +0.00(+0.00%)
Oct 24, 2019 28.22 28.22 28.22 28.22 336 +0.03(+0.10%)
Oct 23, 2019 27.87 28.20 27.87 28.20 994 +0.36(+1.30%)
Oct 22, 2019 27.75 28.19 27.65 27.83 5,550 +0.33(+1.21%)
Oct 21, 2019 27.74 27.74 27.50 27.50 831 -0.07(-0.24%)
Oct 18, 2019 27.57 27.57 27.57 32 +0.00(+0.00%)
Oct 17, 2019 27.57 27.57 27.57 27.57 272 -0.08(-0.28%)
Oct 16, 2019 27.49 27.74 27.48 27.65 9,482 -0.23(-0.84%)
Oct 15, 2019 27.34 28.45 27.08 27.88 54,742 +0.10(+0.37%)
Oct 14, 2019 28.02 28.02 27.78 27.78 1,352 -0.23(-0.83%)
Oct 11, 2019 28.01 28.01 28.01 28.01 111 +0.28(+1.00%)
Oct 10, 2019 27.73 27.73 27.73 27.73 1,119 +0.12(+0.45%)
Oct 09, 2019 27.58 28.01 27.16 27.61 23,874 -0.26(-0.94%)
Oct 08, 2019 27.87 27.87 27.87 27.87 289 +0.16(+0.59%)
Oct 07, 2019 27.71 27.71 27.71 27.71 631 +0.05(+0.19%)
Oct 04, 2019 27.12 28.03 27.12 27.65 3,692 +0.19(+0.69%)
Oct 03, 2019 27.44 27.46 27.44 27.46 4,814 -0.21(-0.75%)
Oct 02, 2019 27.67 27.67 27.67 89 +0.00(+0.00%)
Oct 01, 2019 27.79 27.99 27.21 27.67 32,378 -0.07(-0.27%)
Sep 30, 2019 27.96 28.03 27.57 27.74 30,451 -0.26(-0.93%)
Sep 27, 2019 28.00 28.00 28.00 28.00 111 +0.35(+1.27%)
Sep 26, 2019 28.20 28.20 27.65 27.65 3,440 -0.56(-1.97%)
Sep 25, 2019 28.21 28.21 28.21 28.21 359 +0.22(+0.77%)
Sep 24, 2019 27.71 28.11 27.71 27.99 3,273 +0.80(+2.92%)
Sep 23, 2019 27.20 27.27 27.19 27.20 2,053 -0.11(-0.39%)
Sep 20, 2019 27.30 27.30 27.30 1 +0.00(+0.00%)
Sep 19, 2019 27.30 27.30 27.30 57 +0.00(+0.00%)
Sep 18, 2019 27.30 27.30 27.30 146 +0.00(+0.00%)
Sep 17, 2019 27.48 27.69 27.06 27.30 56,092 -0.15(-0.55%)
Sep 16, 2019 27.04 27.67 26.97 27.46 25,904 -0.16(-0.58%)
Sep 13, 2019 27.60 27.66 27.51 27.62 1,342 +0.27(+0.98%)
Sep 12, 2019 27.30 27.35 27.30 27.35 622 +0.00(+0.00%)
Sep 11, 2019 27.35 27.35 27.35 4 +0.00(+0.00%)
Sep 10, 2019 27.37 27.37 27.32 27.35 840 -0.42(-1.50%)
Sep 09, 2019 27.68 27.76 27.68 27.76 757 +0.10(+0.37%)
Sep 06, 2019 27.80 27.80 27.37 27.66 2,909 +0.09(+0.32%)
Sep 05, 2019 27.87 28.22 27.51 27.57 64,322 +0.09(+0.32%)
Sep 04, 2019 27.10 28.15 26.85 27.48 31,692 +0.08(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.