ClearBridge Sustainable Infrastructure ETF (INFR)

INFR
🏛️ Vereinigte Staaten →
26.14
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 22.63 22.63 22.63 22.63 0.0M
2024-12-30 22.65 22.65 22.65 22.65 0.0M
2024-12-27 22.70 22.70 22.70 22.70 0.0M
2024-12-26 22.88 22.88 22.88 22.88 0.0M
2024-12-24 22.87 22.87 22.87 22.87 0.0M
2024-12-23 22.70 22.70 22.70 22.70 0.0M
2024-12-20 22.61 22.61 22.61 22.61 0.0M
2024-12-19 22.80 22.80 22.80 22.80 0.0M
2024-12-18 22.69 22.69 22.69 22.69 0.0M
2024-12-17 23.30 23.40 23.30 23.40 0.0M
2024-12-16 23.60 23.60 23.46 23.46 0.0M
2024-12-13 23.63 23.63 23.63 23.63 0.0M
2024-12-10 23.91 23.91 23.91 23.91 0.0M
2024-12-09 24.03 24.03 24.03 24.03 0.0M
2024-12-06 24.40 24.40 24.20 24.20 0.0M
2024-12-05 24.44 24.44 24.41 24.41 0.0M
2024-12-04 24.15 24.15 24.15 24.15 0.0M
2024-12-03 24.33 24.33 24.33 24.33 0.0M
2024-12-02 24.44 24.44 24.44 24.44 0.0M
2024-11-29 24.67 24.67 24.67 24.67 0.0M
2024-11-25 24.60 24.60 24.60 24.60 0.0M
2024-11-21 24.20 24.20 24.20 24.20 0.0M
2024-11-20 24.14 24.14 24.13 24.13 0.0M
2024-11-19 24.21 24.21 24.18 24.18 0.0M
2024-11-18 24.05 24.07 24.05 24.07 0.0M
2024-11-15 24.08 24.08 24.08 24.08 0.0M
2024-11-14 23.87 23.87 23.87 23.87 0.0M
2024-11-12 23.86 23.86 23.86 23.86 0.0M
2024-11-11 24.23 24.23 24.23 24.23 0.0M
2024-11-08 24.24 24.25 24.24 24.25 0.0M
2024-11-07 24.19 24.19 24.19 24.19 0.0M
2024-11-06 24.04 24.10 24.04 24.10 0.0M
2024-11-05 24.89 24.89 24.89 24.89 0.0M
2024-11-04 24.67 24.67 24.67 24.67 0.0M
2024-10-30 24.74 24.76 24.74 24.76 0.0M
2024-10-29 24.87 24.87 24.83 24.83 0.0M
2024-10-28 25.24 25.24 25.24 25.24 0.0M
2024-10-25 25.23 25.23 25.05 25.05 0.0M
2024-10-24 25.30 25.30 25.30 25.30 0.0M
2024-10-23 25.36 25.36 25.36 25.36 0.0M
2024-10-22 25.47 25.47 25.38 25.38 0.0M
2024-10-21 25.60 25.60 25.60 25.60 0.0M
2024-10-18 25.87 25.87 25.87 25.87 0.0M
2024-10-17 25.70 25.70 25.70 25.70 0.0M
2024-10-16 25.96 25.96 25.96 25.96 0.0M
2024-10-14 25.52 25.52 25.52 25.52 0.0M
2024-10-11 25.30 25.30 25.30 25.30 0.0M
2024-10-10 25.15 25.15 25.15 25.15 0.0M
2024-10-09 25.30 25.30 25.30 25.30 0.0M
2024-10-07 26.42 26.42 25.23 25.23 0.0M
2024-10-04 25.55 25.55 25.55 25.55 0.0M
2024-10-03 25.76 25.76 25.76 25.76 0.0M
2024-10-02 26.04 26.04 26.04 26.04 0.0M
2024-10-01 26.39 26.39 26.39 26.39 0.0M
2024-09-30 26.45 26.45 26.45 26.45 0.0M
2024-09-27 26.49 26.49 26.49 26.49 0.0M
2024-09-26 26.44 26.44 26.44 26.44 0.0M
2024-09-25 26.26 26.26 26.26 26.26 0.0M
2024-09-24 26.36 26.36 26.36 26.36 0.0M
2024-09-23 26.35 26.35 26.35 26.35 0.0M
2024-09-20 26.10 26.10 26.10 26.10 0.0M
2024-09-19 26.16 26.16 26.16 26.16 0.0M
2024-09-17 26.52 26.52 26.50 26.50 0.0M
2024-09-16 26.57 26.57 26.57 26.57 0.0M
2024-09-13 26.32 26.32 26.32 26.32 0.0M
2024-09-12 26.09 26.09 26.09 26.09 0.0M
2024-09-11 26.21 26.21 26.21 26.21 0.0M
2024-09-10 26.04 26.04 26.04 26.04 0.0M
2024-09-09 26.06 26.06 26.06 26.06 0.0M
2024-09-06 25.89 25.89 25.89 25.89 0.0M
2024-09-03 25.48 25.48 25.48 25.48 0.0M
2024-08-30 25.52 25.52 25.52 25.52 0.0M
2024-08-29 25.31 25.31 25.31 25.31 0.0M
2024-08-28 25.41 25.41 25.41 25.41 0.0M
2024-08-27 25.53 25.53 25.46 25.46 0.0M
2024-08-26 25.43 25.43 25.43 25.43 0.0M
2024-08-23 25.48 25.48 25.48 25.48 0.0M
2024-08-21 25.15 25.15 25.09 25.14 0.0M
2024-08-20 25.06 25.06 25.06 25.06 0.0M
2024-08-19 25.27 25.27 25.27 25.27 0.0M
2024-08-16 24.90 24.90 24.90 24.90 0.0M
2024-08-15 24.91 24.91 24.91 24.91 0.0M
2024-08-12 24.65 24.65 24.65 24.65 0.0M
2024-08-09 24.69 24.69 24.69 24.69 0.0M
2024-08-08 24.63 24.63 24.63 24.63 0.0M
2024-08-07 24.46 24.46 24.46 24.46 0.0M
2024-08-06 24.41 24.41 24.41 24.41 0.0M
2024-08-05 24.35 24.35 24.35 24.35 0.0M
2024-08-02 25.11 25.21 25.11 25.21 0.0M
2024-08-01 24.65 24.71 24.65 24.68 0.0M
2024-07-31 24.70 24.70 24.70 24.70 0.0M
2024-07-30 24.76 24.76 24.76 24.76 0.0M
2024-07-29 24.64 24.64 24.62 24.62 0.0M
2024-07-26 24.63 24.63 24.63 24.63 0.0M
2024-07-25 24.34 24.34 24.34 24.34 0.0M
2024-07-24 24.29 24.29 24.29 24.29 0.0M
2024-07-23 24.25 24.25 24.25 24.25 0.0M
2024-07-22 24.52 24.52 24.52 24.52 0.0M
2024-07-19 24.31 24.31 24.31 24.31 0.0M
2024-07-18 24.46 24.46 24.36 24.36 0.0M
2024-07-17 24.43 24.43 24.43 24.43 0.0M
2024-07-16 24.26 24.26 24.26 24.26 0.0M
2024-07-15 24.21 24.21 24.21 24.21 0.0M
2024-07-12 24.66 24.66 24.66 24.66 0.0M
2024-07-11 24.55 24.55 24.55 24.55 0.0M
2024-07-09 23.64 23.64 23.64 23.64 0.0M
2024-07-08 23.60 23.60 23.60 23.60 0.0M
2024-07-05 23.72 23.72 23.72 23.72 0.0M
2024-07-03 23.44 23.44 23.44 23.44 0.0M
2024-07-02 23.03 23.04 22.97 23.04 0.0M
2024-07-01 23.12 23.12 23.12 23.12 0.0M
2024-06-28 23.20 23.20 23.13 23.13 0.0M
2024-06-27 23.28 23.28 23.28 23.28 0.0M
2024-06-26 23.26 23.26 23.26 23.26 0.0M
2024-06-25 23.46 23.46 23.46 23.46 0.0M
2024-06-24 23.44 23.54 23.44 23.54 0.0M
2024-06-21 23.41 23.41 23.41 23.41 0.0M
2024-06-20 23.62 23.62 23.62 23.62 0.0M
2024-06-18 23.49 23.49 23.49 23.49 0.0M
2024-06-17 23.29 23.29 23.29 23.29 0.0M
2024-06-14 23.57 23.57 23.57 23.57 0.0M
2024-06-13 23.79 23.79 23.79 23.79 0.0M
2024-06-12 23.91 23.91 23.91 23.91 0.0M
2024-06-11 23.74 23.74 23.74 23.74 0.0M
2024-06-10 24.04 24.04 24.04 24.04 0.0M
2024-06-06 24.41 24.41 24.41 24.41 0.0M
2024-06-05 24.50 24.50 24.50 24.50 0.0M
2024-06-03 24.42 24.42 24.42 24.42 0.0M
2024-05-31 24.42 24.42 24.40 24.40 0.0M
2024-05-30 24.03 24.03 24.03 24.03 0.0M
2024-05-29 23.66 23.66 23.66 23.66 0.0M
2024-05-28 24.17 24.17 24.05 24.05 0.0M
2024-05-24 24.08 24.08 24.03 24.03 0.0M
2024-05-23 23.97 23.97 23.97 23.97 0.0M
2024-05-21 24.83 24.83 24.83 24.83 0.0M
2024-05-20 24.82 24.82 24.82 24.82 0.0M
2024-05-17 25.02 25.02 25.02 25.02 0.0M
2024-05-16 25.01 25.01 25.01 25.01 0.0M
2024-05-15 25.10 25.10 25.10 25.10 0.0M
2024-05-14 24.75 24.75 24.75 24.75 0.0M
2024-05-13 24.50 24.50 24.50 24.50 0.0M
2024-05-10 24.58 24.58 24.58 24.58 0.0M
2024-05-09 24.30 24.57 24.30 24.57 0.0M
2024-05-07 24.19 24.19 24.19 24.19 0.0M
2024-05-06 24.04 24.05 24.02 24.02 0.0M
2024-05-03 23.81 23.92 23.81 23.92 0.0M
2024-05-02 23.59 23.59 23.59 23.59 0.0M
2024-05-01 23.34 23.34 23.23 23.23 0.0M
2024-04-30 23.17 23.17 22.98 22.98 0.0M
2024-04-29 23.20 23.33 23.20 23.33 0.0M
2024-04-26 23.07 23.07 23.07 23.07 0.0M
2024-04-24 23.09 23.09 23.09 23.09 0.0M
2024-04-22 23.04 23.04 23.04 23.04 0.0M
2024-04-19 22.83 22.93 22.83 22.88 0.0M
2024-04-18 22.72 22.72 22.72 22.72 0.0M
2024-04-16 22.45 22.45 22.45 22.45 0.0M
2024-04-15 22.60 22.66 22.60 22.66 0.0M
2024-04-10 22.99 22.99 22.99 22.99 0.0M
2024-04-09 23.63 23.63 23.63 23.63 0.0M
2024-04-08 23.50 23.50 23.50 23.50 0.0M
2024-04-05 23.35 23.39 23.35 23.39 0.0M
2024-04-04 23.50 23.50 23.50 23.50 0.0M
2024-04-03 23.58 23.58 23.58 23.58 0.0M
2024-04-02 23.52 23.59 23.52 23.58 0.0M
2024-03-28 23.80 23.80 23.80 23.80 0.0M
2024-03-27 23.78 23.93 23.78 23.93 0.0M
2024-03-26 23.51 23.51 23.51 23.51 0.0M
2024-03-22 23.72 23.72 23.72 23.72 0.0M
2024-03-21 23.78 23.81 23.64 23.64 0.0M
2024-03-20 23.63 23.81 23.63 23.81 0.0M
2024-03-19 23.43 23.43 23.43 23.43 0.0M
2024-03-18 23.50 23.50 23.40 23.40 0.0M
2024-03-15 23.54 23.54 23.54 23.54 0.0M
2024-03-12 23.74 23.74 23.74 23.74 0.0M
2024-03-11 24.00 24.00 24.00 24.00 0.0M
2024-03-08 23.93 23.93 23.93 23.93 0.0M
2024-03-06 23.77 23.77 23.77 23.77 0.0M
2024-03-05 23.54 23.54 23.54 23.54 0.0M
2024-03-04 23.43 23.43 23.43 23.43 0.0M
2024-03-01 23.44 23.44 23.44 23.44 0.0M
2024-02-29 23.42 23.42 23.42 23.42 0.0M
2024-02-28 23.21 23.21 23.21 23.21 0.0M
2024-02-27 23.43 23.43 23.43 23.43 0.0M
2024-02-26 23.25 23.25 23.25 23.25 0.0M
2024-02-20 23.46 23.46 23.46 23.46 0.0M
2024-02-16 23.27 23.27 23.27 23.27 0.0M
2024-02-15 23.49 23.49 23.49 23.49 0.0M
2024-02-14 23.15 23.15 23.15 23.15 0.0M
2024-02-13 22.98 22.98 22.98 22.98 0.0M
2024-02-09 23.24 23.24 23.24 23.24 0.0M
2024-02-08 23.26 23.26 23.26 23.26 0.0M
2024-02-06 23.53 23.53 23.53 23.53 0.0M
2024-02-05 23.44 23.44 23.44 23.44 0.0M
2024-02-01 24.11 24.11 24.11 24.11 0.0M
2024-01-29 23.87 23.87 23.87 23.87 0.0M
2024-01-25 23.68 23.75 23.68 23.75 0.0M
2024-01-24 23.55 23.55 23.55 23.55 0.0M
2024-01-23 23.73 23.73 23.73 23.73 0.0M
2024-01-22 23.76 23.76 23.76 23.76 0.0M
2024-01-19 23.78 23.78 23.78 23.78 0.0M
2024-01-18 23.67 23.67 23.67 23.67 0.0M
2024-01-17 23.79 23.79 23.79 23.79 0.0M
2024-01-16 24.18 24.18 24.18 24.18 0.0M
2024-01-12 24.62 24.62 24.62 24.62 0.0M
2024-01-11 24.46 24.46 24.46 24.46 0.0M
2024-01-10 24.67 24.67 24.67 24.67 0.0M
2024-01-09 24.64 24.64 24.64 24.64 0.0M
2024-01-08 24.79 24.79 24.79 24.79 0.0M
2024-01-04 24.51 24.51 24.51 24.51 0.0M
2024-01-03 24.39 24.39 24.39 24.39 0.0M
2024-01-02 24.47 24.47 24.47 24.47 0.0M