Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Clearbridge Sustainable Infrastructure ETF (NQ: INFR )

24.80 +0.04 (+0.17%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 30.10 30.15 30.10 30.12 2,899 +0.04(+0.13%)
Aug 30, 2021 30.05 30.09 30.05 30.08 499 -0.04(-0.13%)
Aug 27, 2021 30.17 30.17 30.12 30.12 344 +0.19(+0.64%)
Aug 26, 2021 29.84 29.98 29.84 29.93 629 -0.19(-0.64%)
Aug 25, 2021 29.96 30.12 29.94 30.12 1,179 +0.00(+0.00%)
Aug 24, 2021 30.10 30.12 30.10 30.12 487 -0.15(-0.49%)
Aug 23, 2021 30.61 30.61 30.21 30.27 1,125 +0.08(+0.27%)
Aug 20, 2021 30.08 30.19 30.06 30.19 1,086 +0.19(+0.65%)
Aug 19, 2021 30.09 30.09 29.99 29.99 982 -0.19(-0.64%)
Aug 18, 2021 30.16 30.22 30.16 30.19 6,199 +0.17(+0.58%)
Aug 17, 2021 29.85 30.01 29.85 30.01 450 -0.24(-0.79%)
Aug 16, 2021 30.25 30.25 30.25 30.25 285 +0.04(+0.13%)
Aug 13, 2021 30.16 30.25 30.16 30.21 6,221 +0.06(+0.20%)
Aug 12, 2021 30.75 30.75 30.11 30.15 1,114 +0.01(+0.05%)
Aug 11, 2021 30.00 30.14 30.00 30.14 1,454 +0.23(+0.76%)
Aug 10, 2021 29.73 29.93 29.73 29.91 3,148 +0.03(+0.11%)
Aug 09, 2021 30.81 30.81 29.88 29.88 1,615 +0.01(+0.04%)
Aug 05, 2021 29.87 29.87 29.87 74 +0.03(+0.11%)
Aug 04, 2021 29.87 29.87 29.84 29.84 622 -0.12(-0.40%)
Aug 03, 2021 29.84 29.96 29.78 29.96 1,751 +0.11(+0.35%)
Aug 02, 2021 29.91 29.91 29.85 29.85 1,504 -0.12(-0.41%)
Jul 29, 2021 29.97 29.97 29.97 65 +0.10(+0.34%)
Jul 28, 2021 29.77 29.87 29.71 29.87 759 +0.02(+0.08%)
Jul 27, 2021 29.89 29.90 29.85 29.85 2,145 +0.01(+0.03%)
Jul 26, 2021 29.81 29.86 29.75 29.84 4,291 -0.02(-0.06%)
Jul 23, 2021 29.75 29.86 29.75 29.86 310 +0.22(+0.73%)
Jul 22, 2021 29.70 29.70 29.64 29.64 744 +0.13(+0.44%)
Jul 21, 2021 29.38 29.55 29.38 29.51 5,543 +0.28(+0.97%)
Jul 20, 2021 29.23 29.32 29.18 29.23 1,716 +0.13(+0.46%)
Jul 19, 2021 29.41 29.69 29.02 29.09 3,325 -0.66(-2.23%)
Jul 14, 2021 29.75 29.75 29.75 51 +0.02(+0.06%)
Jul 13, 2021 29.78 29.84 29.66 29.74 1,451 -0.10(-0.33%)
Jul 12, 2021 29.79 29.84 29.75 29.84 1,651 -0.05(-0.18%)
Jul 09, 2021 29.89 29.89 29.89 29.89 339 -0.07(-0.22%)
Jul 08, 2021 29.93 29.96 29.93 29.96 1,174 -0.33(-1.08%)
Jul 07, 2021 30.27 30.41 30.27 30.28 3,305 +0.33(+1.09%)
Jul 06, 2021 29.96 29.96 29.96 29.96 297 -0.11(-0.35%)
Jul 02, 2021 30.02 30.06 30.02 30.06 603 +0.07(+0.22%)
Jul 01, 2021 29.93 30.00 29.93 30.00 1,894 +0.18(+0.59%)
Jun 30, 2021 29.80 29.82 29.75 29.82 993 -0.16(-0.52%)
Jun 29, 2021 30.09 30.09 29.96 29.98 3,952 -0.13(-0.44%)
Jun 28, 2021 30.13 30.17 30.11 30.11 1,373 -0.08(-0.27%)
Jun 25, 2021 30.20 30.21 30.19 30.19 3,055 +0.05(+0.17%)
Jun 24, 2021 30.01 30.14 30.00 30.14 2,515 +0.11(+0.35%)
Jun 23, 2021 30.05 30.07 30.03 30.03 1,767 -0.24(-0.80%)
Jun 22, 2021 30.20 30.27 30.20 30.27 546 -0.10(-0.32%)
Jun 21, 2021 29.80 30.39 29.80 30.37 3,464 +0.31(+1.03%)
Jun 18, 2021 30.16 30.22 30.06 30.06 738 -0.58(-1.89%)
Jun 17, 2021 30.65 30.91 30.64 30.64 1,356 -0.29(-0.93%)
Jun 16, 2021 31.18 31.24 30.93 30.93 867 -0.19(-0.59%)
Jun 15, 2021 31.18 31.19 31.11 31.11 1,571 +0.01(+0.03%)
Jun 14, 2021 31.10 31.10 31.10 31.10 149 +0.00(+0.00%)
Jun 11, 2021 31.30 31.30 31.10 31.10 693 +0.12(+0.40%)
Jun 10, 2021 31.05 31.06 30.98 30.98 3,799 +0.00(+0.01%)
Jun 09, 2021 31.05 31.05 30.92 30.98 841 +0.03(+0.09%)
Jun 08, 2021 30.93 31.01 30.93 30.95 519 -0.07(-0.22%)
Jun 07, 2021 31.38 31.38 31.01 31.02 911 +0.23(+0.75%)
Jun 03, 2021 30.78 30.78 30.78 111 -0.04(-0.12%)
Jun 02, 2021 30.76 30.88 30.76 30.82 840 +0.18(+0.58%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.