iShares U.S. Power Infrastructure ETF (POWR) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +0.1%
- 3M
- +3.0%
- YTD
- +12.6%
- 1Y
- +7.3%
- 3Y
- +2.4%
- 5Y
- +1.4%
Loading 10-year price history...
POWR Historical Performance
POWR Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -6.5%
- 2026 annual price return
- +11.5%
POWR Stock Price Trajectory (2025–2026)
As of July 8, 2026, iShares U.S. Power Infrastructure ETF (POWR) trades at $27.00, representing a +7.3% return over the past year. The stock has delivered a +29.4% total return over five years (+1.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $28.42 on May 5, 2026. From this peak, POWR has corrected -5.0%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NEE (+18.4% 1Y), DUK (+9.3% 1Y), and SO (+6.1% 1Y), POWR has underperformed the peer group average. Compare POWR vs NEE →
POWR Historical Price Data · from 2025
Rows 1–50 of 177| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 27.20 | 27.27 | 26.84 | 27.00 | 249K | -1.42% |
| 2026-07-06 | 27.44 | 27.70 | 27.34 | 27.39 | 205K | +0.48% |
| 2026-07-02 | 27.35 | 27.50 | 26.93 | 27.26 | 135K | -0.11% |
| 2026-07-01 | 27.78 | 27.84 | 27.28 | 27.29 | 178K | -2.40% |
| 2026-06-30 | 27.81 | 28.11 | 27.68 | 27.96 | 202K | +0.65% |
| 2026-06-29 | 27.68 | 27.84 | 27.46 | 27.78 | 228K | +0.80% |
| 2026-06-26 | 27.74 | 27.87 | 27.55 | 27.56 | 824 | -1.54% |
| 2026-06-25 | 27.94 | 28.08 | 27.73 | 27.99 | 237K | +1.52% |
| 2026-06-24 | 27.53 | 27.74 | 27.36 | 27.57 | 142K | +0.25% |
| 2026-06-23 | 27.48 | 27.72 | 27.29 | 27.50 | 187K | -1.96% |
| 2026-06-22 | 27.84 | 28.11 | 27.72 | 28.05 | 149K | +1.41% |
| 2026-06-18 | 27.64 | 27.85 | 27.43 | 27.66 | 129K | +1.24% |
| 2026-06-17 | 27.38 | 27.60 | 27.19 | 27.32 | 110K | -0.33% |
| 2026-06-16 | 27.40 | 27.73 | 27.30 | 27.41 | 148K | +0.22% |
| 2026-06-15 | 27.32 | 27.50 | 27.21 | 27.35 | 35K | +0.85% |
| 2026-06-12 | 26.87 | 27.23 | 26.84 | 27.12 | 139K | +1.54% |
| 2026-06-11 | 26.48 | 26.91 | 26.48 | 26.71 | 237K | +1.87% |
| 2026-06-10 | 26.83 | 26.83 | 26.20 | 26.22 | 88K | -2.24% |
| 2026-06-09 | 27.08 | 27.14 | 26.32 | 26.82 | 469K | -0.52% |
| 2026-06-08 | 27.43 | 27.43 | 26.91 | 26.96 | 137K | -0.96% |
| 2026-06-05 | 27.52 | 27.59 | 27.07 | 27.22 | 126K | -2.23% |
| 2026-06-04 | 27.64 | 27.94 | 27.45 | 27.84 | 106K | +0.11% |
| 2026-06-03 | 27.83 | 28.12 | 27.77 | 27.81 | 273K | -0.11% |
| 2026-06-02 | 27.40 | 27.85 | 27.32 | 27.84 | 280K | +2.13% |
| 2026-06-01 | 27.43 | 27.43 | 27.22 | 27.26 | 159K | -1.94% |
| 2026-05-29 | 27.99 | 27.99 | 27.59 | 27.80 | 180K | -0.36% |
| 2026-05-28 | 27.84 | 28.13 | 27.82 | 27.90 | 244K | -0.21% |
| 2026-05-27 | 28.05 | 28.11 | 27.80 | 27.96 | 246K | -0.64% |
| 2026-05-26 | 28.07 | 28.33 | 27.96 | 28.14 | 467K | +1.41% |
| 2026-05-22 | 27.60 | 27.83 | 27.35 | 27.75 | 1K | +1.17% |
| 2026-05-21 | 27.33 | 27.55 | 27.20 | 27.43 | 155K | +0.99% |
| 2026-05-20 | 27.23 | 27.32 | 27.03 | 27.16 | 134K | +0.56% |
| 2026-05-19 | 26.65 | 27.17 | 26.59 | 27.01 | 199K | -0.04% |
| 2026-05-18 | 27.56 | 27.60 | 26.81 | 27.02 | 248K | -1.71% |
| 2026-05-15 | 27.60 | 27.60 | 27.35 | 27.49 | 161K | -1.72% |
| 2026-05-14 | 27.64 | 27.97 | 27.51 | 27.97 | 239K | +1.30% |
| 2026-05-13 | 27.82 | 27.90 | 27.43 | 27.61 | 1.64M | -0.29% |
| 2026-05-12 | 27.81 | 27.81 | 27.32 | 27.69 | 286K | -0.82% |
| 2026-05-11 | 27.58 | 28.03 | 27.46 | 27.92 | 262K | +1.79% |
| 2026-05-08 | 27.73 | 27.79 | 27.38 | 27.43 | 268K | -0.04% |
| 2026-05-07 | 27.86 | 28.09 | 27.38 | 27.44 | 363K | -2.56% |
| 2026-05-06 | 28.23 | 28.35 | 27.90 | 28.16 | 226K | -0.21% |
| 2026-05-05 | 28.17 | 28.42 | 28.09 | 28.22 | 373K | +0.53% |
| 2026-05-04 | 28.05 | 28.32 | 27.92 | 28.07 | 96K | +0.18% |
| 2026-05-01 | 28.22 | 28.24 | 28.01 | 28.02 | 210K | 0.00% |
| 2026-04-30 | 27.49 | 28.07 | 27.39 | 28.02 | 272K | +3.47% |
| 2026-04-29 | 27.45 | 27.51 | 27.05 | 27.08 | 77K | -0.95% |
| 2026-04-28 | 27.42 | 27.42 | 27.09 | 27.34 | 128K | -0.55% |
| 2026-04-27 | 27.61 | 27.68 | 27.35 | 27.49 | 189K | +0.11% |
| 2026-04-24 | 27.56 | 27.56 | 27.32 | 27.46 | 194K | -0.25% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
POWR — Frequently Asked Questions
Quick answers to the most common questions about buying POWR stock.
How has POWR stock performed recently?
POWR returned +7.3% over the past year, beating its 5-year annualized CAGR of +1.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is POWR's all-time high price?
iShares U.S. Power Infrastructure ETF reached $28.42 on 2026-05-05. The 52-week high is $28.42. Current 1-year return of +7.3% places the stock closer to historical peaks.
Where can I download POWR historical price data?
This page provides POWR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.