ClearBridge Sustainable Infrastructure ETF (INFR)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 26.32 | 25.53 | 25.53 | 25.53 | 25.53 | 1 |
| 12 Sept 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 100 |
| 11 Sept 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 100 |
| 10 Sept 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 100 |
| 09 Sept 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 100 |
| 06 Sept 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 100 |
| 05 Sept 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 04 Sept 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 03 Sept 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 100 |
| 30 Aug 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 100 |
| 29 Aug 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 100 |
| 28 Aug 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 100 |
| 27 Aug 2024 | 25.53 | 25.53 | 25.47 | 25.47 | 25.47 | 300 |
| 26 Aug 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 100 |
| 23 Aug 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 100 |
| 22 Aug 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 21 Aug 2024 | 25.15 | 25.15 | 25.09 | 25.14 | 25.14 | 300 |
| 20 Aug 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 100 |
| 19 Aug 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 3,800 |
| 16 Aug 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 100 |
| 15 Aug 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 100 |
| 14 Aug 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 13 Aug 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 12 Aug 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 100 |
| 09 Aug 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 100 |
| 08 Aug 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 100 |
| 07 Aug 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 100 |
| 06 Aug 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 100 |
| 05 Aug 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 100 |
| 02 Aug 2024 | 25.11 | 25.21 | 25.11 | 25.21 | 25.21 | 200 |
| 01 Aug 2024 | 24.65 | 24.71 | 24.65 | 24.68 | 24.68 | 500 |
| 31 July 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 100 |
| 30 July 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 100 |
| 29 July 2024 | 24.64 | 24.64 | 24.62 | 24.62 | 24.62 | 500 |
| 26 July 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 100 |
| 25 July 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 100 |
| 24 July 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 100 |
| 23 July 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 100 |
| 22 July 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 100 |
| 19 July 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 100 |
| 18 July 2024 | 24.46 | 24.46 | 24.36 | 24.36 | 24.36 | 200 |
| 17 July 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 100 |
| 16 July 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 100 |
| 15 July 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 100 |
| 12 July 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 100 |
| 11 July 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 100 |
| 10 July 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 09 July 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 100 |
| 08 July 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 100 |
| 05 July 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 100 |
| 03 July 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 100 |
| 02 July 2024 | 23.03 | 23.04 | 22.97 | 23.04 | 23.04 | 800 |
| 01 July 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 100 |
| 28 June 2024 | 23.20 | 23.20 | 23.13 | 23.13 | 23.13 | 400 |
| 27 June 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 100 |
| 26 June 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 100 |
| 25 June 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 100 |
| 24 June 2024 | 23.44 | 23.54 | 23.44 | 23.54 | 23.54 | 100 |
| 21 June 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 100 |
| 21 June 2024 | 0.187 Dividend | |||||
| 20 June 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.43 | 100 |
| 18 June 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.30 | 100 |
| 17 June 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.11 | 100 |
| 14 June 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.38 | 100 |
| 13 June 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.60 | 100 |
| 12 June 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.72 | 100 |
| 11 June 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.55 | 100 |
| 10 June 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.85 | 100 |
| 07 June 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.88 | - |
| 06 June 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.22 | 100 |
| 05 June 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.31 | 100 |
| 04 June 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.36 | - |
| 03 June 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.23 | 100 |
| 31 May 2024 | 24.42 | 24.42 | 24.40 | 24.40 | 24.20 | 100 |
| 30 May 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.84 | 100 |
| 29 May 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.48 | 100 |
| 28 May 2024 | 24.17 | 24.17 | 24.05 | 24.05 | 23.86 | 400 |
| 24 May 2024 | 24.08 | 24.08 | 24.03 | 24.03 | 23.84 | 200 |
| 23 May 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.78 | 100 |
| 22 May 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.45 | - |
| 21 May 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.63 | 100 |
| 20 May 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.62 | 100 |
| 17 May 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.82 | 100 |
| 16 May 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.81 | 100 |
| 15 May 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.90 | 100 |
| 14 May 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.56 | 100 |
| 13 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.31 | 100 |
| 10 May 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.38 | 100 |
| 09 May 2024 | 24.30 | 24.57 | 24.30 | 24.57 | 24.38 | 200 |
| 08 May 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.11 | - |
| 07 May 2024 | 24.19 | 24.19 | 24.18 | 24.18 | 23.99 | 100 |
| 06 May 2024 | 24.04 | 24.05 | 24.01 | 24.01 | 23.82 | 900 |
| 03 May 2024 | 23.81 | 23.92 | 23.81 | 23.92 | 23.73 | 900 |
| 02 May 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.40 | 100 |
| 01 May 2024 | 23.34 | 23.34 | 23.23 | 23.23 | 23.04 | 1,000 |
| 30 Apr 2024 | 23.17 | 23.17 | 22.98 | 22.98 | 22.80 | 200 |
| 29 Apr 2024 | 23.20 | 23.33 | 23.20 | 23.33 | 23.14 | 300 |
| 26 Apr 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.89 | 100 |
| 25 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.92 | - |
| 24 Apr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 22.91 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.