Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

ClearBridge Sustainable Infrastructure ETF (INFR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

24.21

+0.04

(+0.16%)

At close: 09:52AM EST

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	24.21	24.21	24.21	24.21	24.21	-
04 Dec 2023	24.22	24.22	24.17	24.17	24.17	200
01 Dec 2023	24.37	24.37	24.37	24.37	24.37	100
30 Nov 2023	24.01	24.01	24.01	24.01	24.01	100
29 Nov 2023	24.10	24.10	24.10	24.10	24.10	-
28 Nov 2023	24.08	24.08	24.08	24.08	24.08	-
27 Nov 2023	24.01	24.01	24.01	24.01	24.01	100
24 Nov 2023	24.00	24.00	24.00	24.00	24.00	-
22 Nov 2023	23.85	23.85	23.85	23.85	23.85	100
21 Nov 2023	23.80	23.80	23.80	23.80	23.80	100
20 Nov 2023	23.86	23.86	23.86	23.86	23.86	300
17 Nov 2023	23.78	23.78	23.78	23.78	23.78	100
16 Nov 2023	23.60	23.60	23.60	23.60	23.60	100
15 Nov 2023	23.50	23.50	23.50	23.50	23.50	100
14 Nov 2023	23.56	23.56	23.56	23.56	23.56	-
13 Nov 2023	22.67	22.67	22.67	22.67	22.67	-
10 Nov 2023	22.76	22.76	22.76	22.76	22.76	-
09 Nov 2023	22.54	22.54	22.54	22.54	22.54	100
08 Nov 2023	22.74	22.74	22.74	22.74	22.74	100
07 Nov 2023	22.88	22.88	22.88	22.88	22.88	100
06 Nov 2023	22.97	22.97	22.97	22.97	22.97	100
03 Nov 2023	23.23	23.23	23.23	23.23	23.23	100
02 Nov 2023	22.95	22.95	22.95	22.95	22.95	100
01 Nov 2023	22.42	22.42	22.42	22.42	22.42	100
31 Oct 2023	22.30	22.30	22.30	22.30	22.30	-
30 Oct 2023	22.07	22.07	22.07	22.07	22.07	100
27 Oct 2023	21.79	21.79	21.79	21.79	21.79	100
26 Oct 2023	21.95	21.95	21.95	21.95	21.95	-
25 Oct 2023	21.73	21.73	21.73	21.73	21.73	100
24 Oct 2023	21.86	21.86	21.86	21.86	21.86	-
23 Oct 2023	21.46	21.46	21.46	21.46	21.46	-
20 Oct 2023	21.56	21.56	21.49	21.49	21.49	200
19 Oct 2023	21.55	21.55	21.55	21.55	21.55	-
18 Oct 2023	21.67	21.67	21.67	21.67	21.67	-
17 Oct 2023	21.99	21.99	21.99	21.99	21.99	100
16 Oct 2023	22.07	22.10	22.05	22.05	22.05	2,000
13 Oct 2023	21.86	21.86	21.79	21.79	21.79	700
12 Oct 2023	21.87	21.87	21.87	21.87	21.87	100
11 Oct 2023	22.22	22.22	22.22	22.22	22.22	100
10 Oct 2023	21.97	21.97	21.97	21.97	21.97	-
09 Oct 2023	21.58	21.58	21.58	21.58	21.58	-
06 Oct 2023	21.35	21.35	21.35	21.35	21.35	100
05 Oct 2023	21.27	21.27	21.27	21.27	21.27	1,800
04 Oct 2023	21.22	21.22	21.22	21.22	21.22	100
03 Oct 2023	21.08	21.08	21.08	21.08	21.08	100
02 Oct 2023	21.46	21.50	21.46	21.50	21.50	200
29 Sept 2023	22.31	22.31	22.21	22.21	22.21	1,100
28 Sept 2023	22.17	22.17	22.17	22.17	22.17	100
27 Sept 2023	22.40	22.40	22.40	22.40	22.40	100
26 Sept 2023	22.92	22.92	22.92	22.92	22.92	100
25 Sept 2023	23.29	23.29	23.29	23.29	23.29	100
22 Sept 2023	23.53	23.53	23.53	23.53	23.53	100
21 Sept 2023	23.55	23.55	23.55	23.55	23.55	400
20 Sept 2023	24.02	24.02	24.02	24.02	24.02	-
19 Sept 2023	24.02	24.02	24.02	24.02	24.02	100
18 Sept 2023	24.08	24.08	24.08	24.08	24.08	100
15 Sept 2023	24.14	24.14	24.14	24.14	24.14	100
14 Sept 2023	24.21	24.21	24.21	24.21	24.21	100
13 Sept 2023	23.71	23.71	23.71	23.71	23.71	100
12 Sept 2023	23.71	23.71	23.71	23.71	23.71	-
11 Sept 2023	23.75	23.75	23.75	23.75	23.75	100
08 Sept 2023	23.59	23.59	23.59	23.59	23.59	-
07 Sept 2023	23.48	23.48	23.48	23.48	23.48	-
06 Sept 2023	23.26	23.26	23.26	23.26	23.26	100
05 Sept 2023	23.48	23.48	23.48	23.48	23.48	100
01 Sept 2023	23.88	23.88	23.88	23.88	23.88	100
31 Aug 2023	23.93	23.93	23.93	23.93	23.93	-
30 Aug 2023	24.06	24.06	24.06	24.06	24.06	100
29 Aug 2023	24.39	24.39	24.39	24.39	24.39	100
28 Aug 2023	24.08	24.08	24.08	24.08	24.08	100
25 Aug 2023	23.99	23.99	23.99	23.99	23.99	-
24 Aug 2023	23.88	23.90	23.80	23.83	23.83	900
23 Aug 2023	23.98	23.98	23.91	23.97	23.97	4,200
22 Aug 2023	23.62	23.65	23.58	23.65	23.65	4,200
21 Aug 2023	23.59	23.63	23.52	23.63	23.63	3,500
18 Aug 2023	23.72	23.73	23.70	23.73	23.73	286,500
17 Aug 2023	23.64	23.64	23.64	23.64	23.64	100
16 Aug 2023	23.90	23.90	23.90	23.90	23.90	-
15 Aug 2023	23.98	23.98	23.98	23.98	23.98	100
14 Aug 2023	24.27	24.27	24.27	24.27	24.27	100
11 Aug 2023	24.41	24.41	24.41	24.41	24.41	100
10 Aug 2023	24.50	24.50	24.50	24.50	24.50	-
09 Aug 2023	24.46	24.46	24.46	24.46	24.46	-
08 Aug 2023	24.45	24.45	24.45	24.45	24.45	-
07 Aug 2023	24.46	24.46	24.46	24.46	24.46	-
04 Aug 2023	24.36	24.36	24.36	24.36	24.36	-
03 Aug 2023	24.47	24.47	24.47	24.47	24.47	100
02 Aug 2023	24.77	24.77	24.77	24.77	24.77	100
01 Aug 2023	25.15	25.15	25.15	25.15	25.15	100
31 July 2023	25.43	25.43	25.43	25.43	25.43	100
28 July 2023	25.55	25.55	25.55	25.55	25.55	100
27 July 2023	25.46	25.46	25.46	25.46	25.46	100
26 July 2023	25.89	25.89	25.86	25.86	25.86	100
25 July 2023	25.69	25.69	25.69	25.69	25.69	100
24 July 2023	25.78	25.78	25.78	25.78	25.78	-
21 July 2023	25.80	25.80	25.80	25.80	25.80	100
20 July 2023	25.64	25.64	25.64	25.64	25.64	100
19 July 2023	25.70	25.70	25.70	25.70	25.70	100
18 July 2023	25.50	25.50	25.50	25.50	25.50	100
17 July 2023	25.61	25.61	25.61	25.61	25.61	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,393.70+123.90(+1.70%)

ASX 2007,186.70+125.10(+1.77%)

AUD/USD0.6582+0.0025(+0.38%)

OIL72.26-0.06(-0.08%)

GOLD2,039.60+3.30(+0.16%)

Bitcoin AUD66,606.16+3,145.82(+4.96%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

ClearBridge Sustainable Infrastructure ETF (INFR)

ALL ORDS
7,393.70
+123.90(+1.70%)

ASX 200
7,186.70
+125.10(+1.77%)

AUD/USD
0.6582
+0.0025(+0.38%)

OIL
72.26
-0.06(-0.08%)

GOLD
2,039.60
+3.30(+0.16%)

Bitcoin AUD
66,606.16
+3,145.82(+4.96%)