Canada markets open in 3 hours 40 minutes

iShares Emerging Markets Infrastructure ETF (EMIF)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
23.23-0.25 (-1.08%)
At close: 04:00PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202423.2123.2323.2123.2323.23100
May 20, 202423.5223.5223.4623.4823.48600
May 17, 202423.3923.4723.3923.4723.47400
May 16, 202423.3423.3423.3423.3423.34100
May 15, 202423.3423.3823.3423.3823.38700
May 14, 202423.1923.1923.1523.1523.15900
May 13, 202423.1323.1323.0523.1223.121,000
May 10, 202422.9822.9822.9122.9122.91300
May 09, 202422.6922.7922.5422.7922.794,900
May 08, 202422.5722.6022.5722.6022.60300
May 07, 202422.5922.5922.5922.5922.59100
May 06, 202422.6622.6622.5722.6522.65800
May 03, 202422.5322.5322.4422.4622.46700
May 02, 202422.2322.2322.2322.2322.23100
May 01, 202422.0022.0522.0022.0522.05600
Apr 30, 202422.0322.0322.0122.0122.01500
Apr 29, 202422.2822.2922.2322.2922.2922,400
Apr 26, 202422.0922.1922.0922.1922.1922,000
Apr 25, 202421.7522.0721.7522.0722.071,000
Apr 24, 202421.9321.9321.8021.8721.875,200
Apr 23, 202421.9321.9321.9321.9321.93100
Apr 22, 202421.5621.6221.5621.6221.62400
Apr 19, 202421.4221.4221.3821.4221.42600
Apr 18, 202421.3521.3821.3521.3821.38200
Apr 17, 202421.3721.3721.3721.3721.37100
Apr 16, 202421.3421.3621.2921.3621.361,300
Apr 15, 202421.7721.7721.5521.5521.55400
Apr 12, 202421.7621.7821.7621.7821.78600
Apr 11, 202422.1822.2222.1822.2222.22300
Apr 10, 202422.1422.1522.1422.1522.15700
Apr 09, 202422.4622.4622.4622.4622.46100
Apr 08, 202422.4122.4122.3422.3722.37600
Apr 05, 202421.9521.9821.8921.9221.92900
Apr 04, 202422.2322.3922.2022.2022.20900
Apr 03, 202421.8822.0921.8822.0922.091,300
Apr 02, 202421.8021.9421.8021.9421.94800
Apr 01, 202421.7721.7721.7721.7721.77600
Mar 28, 202421.9121.9621.8721.8921.892,200
Mar 27, 202421.8921.9821.8921.9821.98700
Mar 26, 202421.7421.7421.7421.7421.74100
Mar 25, 202421.9821.9921.9421.9421.94300
Mar 22, 202421.8121.8821.7921.8821.882,100
Mar 21, 202421.9221.9421.9121.9121.91400
Mar 20, 202421.7421.9921.7421.9921.99500
Mar 19, 202421.7621.7921.7521.7521.751,900
Mar 18, 202422.0822.0821.9321.9321.931,300
Mar 15, 202421.9921.9921.9921.9921.99100
Mar 14, 202422.0122.0822.0122.0822.08400
Mar 13, 202421.9421.9921.9221.9921.99600
Mar 12, 202421.7821.7821.7721.7721.77300
Mar 11, 202421.7721.7721.7221.7221.72400
Mar 08, 202421.8921.8921.8221.8221.82500
Mar 07, 202421.7321.7721.7321.7721.77500
Mar 06, 202421.7621.7921.7621.7921.79100
Mar 05, 202421.4521.5521.4421.5521.55900
Mar 04, 202421.6521.6521.6021.6221.621,000
Mar 01, 202421.7821.7821.7821.7821.78100
Feb 29, 202421.5121.5721.5121.5221.52400
Feb 28, 202421.6421.7021.5721.5721.57700
Feb 27, 202421.8521.9121.8121.9121.911,700
Feb 26, 202421.9121.9121.8121.8321.83800
Feb 23, 202421.8721.8721.8221.8521.85500
Feb 22, 202421.9521.9521.9021.9221.921,000
Feb 21, 202421.9121.9121.7021.8121.812,100
Feb 20, 202421.5721.8121.5721.8121.815,500
Feb 16, 202421.1721.2721.1721.2721.27600
Feb 15, 202421.0221.0221.0021.0021.00300
Feb 14, 202420.9420.9620.9120.9420.941,600
Feb 13, 202420.8620.8620.8620.8620.86100
Feb 12, 202421.3221.3621.3221.3621.36700
Feb 09, 202421.0421.1021.0421.1021.10600
Feb 08, 202421.0921.0921.0721.0721.07300
Feb 07, 202421.3021.3021.3021.3021.30100
Feb 06, 202421.2921.2921.2921.2921.29100
Feb 05, 202420.7920.8420.7920.8420.84100
Feb 02, 202420.7220.7520.7220.7520.75300
Feb 01, 202420.8520.9720.8520.9720.97400
Jan 31, 202420.8620.9420.7820.8820.88700
Jan 30, 202420.8720.8720.8320.8320.83900
Jan 29, 202421.0821.1321.0821.1321.13400
Jan 26, 202421.1321.1821.1321.1821.18700
Jan 25, 202421.1021.1620.9921.1621.161,000
Jan 24, 202420.9320.9920.8820.9320.932,000
Jan 23, 202420.4920.6420.4920.6420.642,300
Jan 22, 202420.5220.6020.3720.3720.373,400
Jan 19, 202420.7320.9720.7320.8720.87900
Jan 18, 202420.9520.9520.8420.8420.84200
Jan 17, 202420.9220.9520.7720.9520.951,400
Jan 16, 202421.4321.4321.1221.1221.122,100
Jan 12, 202421.5921.7321.5921.7321.73900
Jan 11, 202421.3421.3721.3421.3721.37600
Jan 10, 202421.4521.4521.4521.4521.45100
Jan 09, 202421.3921.3921.3921.3921.39300
Jan 08, 202421.5521.6621.5521.5721.572,000
Jan 05, 202421.7221.7521.6921.7521.752,700
Jan 04, 202421.4621.5121.4321.5121.51500
Jan 03, 202421.6221.6321.5421.6321.6340,000
Jan 02, 202421.6221.6221.6221.6221.62400
Dec 29, 202321.5121.5521.3821.4021.4011,200
Dec 28, 202321.6621.6621.5321.5321.53300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...