STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

iShares Emerging Markets Infrastructure ETF (EMIF)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

22.00

-0.05

(-0.24%)

As of 04:00PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	22.00	22.00	22.00	22.00	22.00	53
Apr 30, 2024	22.03	22.03	22.01	22.01	22.01	500
Apr 29, 2024	22.28	22.29	22.23	22.29	22.29	22,400
Apr 26, 2024	22.09	22.19	22.09	22.19	22.19	22,000
Apr 25, 2024	21.75	22.07	21.75	22.07	22.07	1,000
Apr 24, 2024	21.93	21.93	21.80	21.87	21.87	5,200
Apr 23, 2024	21.93	21.93	21.93	21.93	21.93	100
Apr 22, 2024	21.56	21.62	21.56	21.62	21.62	400
Apr 19, 2024	21.42	21.42	21.38	21.42	21.42	600
Apr 18, 2024	21.35	21.38	21.35	21.38	21.38	200
Apr 17, 2024	21.37	21.37	21.37	21.37	21.37	100
Apr 16, 2024	21.34	21.36	21.29	21.36	21.36	1,300
Apr 15, 2024	21.77	21.77	21.55	21.55	21.55	400
Apr 12, 2024	21.76	21.78	21.76	21.78	21.78	600
Apr 11, 2024	22.18	22.22	22.18	22.22	22.22	300
Apr 10, 2024	22.14	22.15	22.14	22.15	22.15	700
Apr 09, 2024	22.46	22.46	22.46	22.46	22.46	100
Apr 08, 2024	22.41	22.41	22.34	22.37	22.37	600
Apr 05, 2024	21.95	21.98	21.89	21.92	21.92	900
Apr 04, 2024	22.23	22.39	22.20	22.20	22.20	900
Apr 03, 2024	21.88	22.09	21.88	22.09	22.09	1,300
Apr 02, 2024	21.80	21.94	21.80	21.94	21.94	800
Apr 01, 2024	21.77	21.77	21.77	21.77	21.77	600
Mar 28, 2024	21.91	21.96	21.87	21.89	21.89	2,200
Mar 27, 2024	21.89	21.98	21.89	21.98	21.98	700
Mar 26, 2024	21.74	21.74	21.74	21.74	21.74	100
Mar 25, 2024	21.98	21.99	21.94	21.94	21.94	300
Mar 22, 2024	21.81	21.88	21.79	21.88	21.88	2,100
Mar 21, 2024	21.92	21.94	21.91	21.91	21.91	400
Mar 20, 2024	21.74	21.99	21.74	21.99	21.99	500
Mar 19, 2024	21.76	21.79	21.75	21.75	21.75	1,900
Mar 18, 2024	22.08	22.08	21.93	21.93	21.93	1,300
Mar 15, 2024	21.99	21.99	21.99	21.99	21.99	100
Mar 14, 2024	22.01	22.08	22.01	22.08	22.08	400
Mar 13, 2024	21.94	21.99	21.92	21.99	21.99	600
Mar 12, 2024	21.78	21.78	21.77	21.77	21.77	300
Mar 11, 2024	21.77	21.77	21.72	21.72	21.72	400
Mar 08, 2024	21.89	21.89	21.82	21.82	21.82	500
Mar 07, 2024	21.73	21.77	21.73	21.77	21.77	500
Mar 06, 2024	21.76	21.79	21.76	21.79	21.79	100
Mar 05, 2024	21.45	21.55	21.44	21.55	21.55	900
Mar 04, 2024	21.65	21.65	21.60	21.62	21.62	1,000
Mar 01, 2024	21.78	21.78	21.78	21.78	21.78	100
Feb 29, 2024	21.51	21.57	21.51	21.52	21.52	400
Feb 28, 2024	21.64	21.70	21.57	21.57	21.57	700
Feb 27, 2024	21.85	21.91	21.81	21.91	21.91	1,700
Feb 26, 2024	21.91	21.91	21.81	21.83	21.83	800
Feb 23, 2024	21.87	21.87	21.82	21.85	21.85	500
Feb 22, 2024	21.95	21.95	21.90	21.92	21.92	1,000
Feb 21, 2024	21.91	21.91	21.70	21.81	21.81	2,100
Feb 20, 2024	21.57	21.81	21.57	21.81	21.81	5,500
Feb 16, 2024	21.17	21.27	21.17	21.27	21.27	600
Feb 15, 2024	21.02	21.02	21.00	21.00	21.00	300
Feb 14, 2024	20.94	20.96	20.91	20.94	20.94	1,600
Feb 13, 2024	20.86	20.86	20.86	20.86	20.86	100
Feb 12, 2024	21.32	21.36	21.32	21.36	21.36	700
Feb 09, 2024	21.04	21.10	21.04	21.10	21.10	600
Feb 08, 2024	21.09	21.09	21.07	21.07	21.07	300
Feb 07, 2024	21.30	21.30	21.30	21.30	21.30	100
Feb 06, 2024	21.29	21.29	21.29	21.29	21.29	100
Feb 05, 2024	20.79	20.84	20.79	20.84	20.84	100
Feb 02, 2024	20.72	20.75	20.72	20.75	20.75	300
Feb 01, 2024	20.85	20.97	20.85	20.97	20.97	400
Jan 31, 2024	20.86	20.94	20.78	20.88	20.88	700
Jan 30, 2024	20.87	20.87	20.83	20.83	20.83	900
Jan 29, 2024	21.08	21.13	21.08	21.13	21.13	400
Jan 26, 2024	21.13	21.18	21.13	21.18	21.18	700
Jan 25, 2024	21.10	21.16	20.99	21.16	21.16	1,000
Jan 24, 2024	20.93	20.99	20.88	20.93	20.93	2,000
Jan 23, 2024	20.49	20.64	20.49	20.64	20.64	2,300
Jan 22, 2024	20.52	20.60	20.37	20.37	20.37	3,400
Jan 19, 2024	20.73	20.97	20.73	20.87	20.87	900
Jan 18, 2024	20.95	20.95	20.84	20.84	20.84	200
Jan 17, 2024	20.92	20.95	20.77	20.95	20.95	1,400
Jan 16, 2024	21.43	21.43	21.12	21.12	21.12	2,100
Jan 12, 2024	21.59	21.73	21.59	21.73	21.73	900
Jan 11, 2024	21.34	21.37	21.34	21.37	21.37	600
Jan 10, 2024	21.45	21.45	21.45	21.45	21.45	100
Jan 09, 2024	21.39	21.39	21.39	21.39	21.39	300
Jan 08, 2024	21.55	21.66	21.55	21.57	21.57	2,000
Jan 05, 2024	21.72	21.75	21.69	21.75	21.75	2,700
Jan 04, 2024	21.46	21.51	21.43	21.51	21.51	500
Jan 03, 2024	21.62	21.63	21.54	21.63	21.63	40,000
Jan 02, 2024	21.62	21.62	21.62	21.62	21.62	400
Dec 29, 2023	21.51	21.55	21.38	21.40	21.40	11,200
Dec 28, 2023	21.66	21.66	21.53	21.53	21.53	300
Dec 27, 2023	21.55	21.58	21.55	21.58	21.58	1,300
Dec 26, 2023	21.55	21.55	21.42	21.48	21.48	1,400
Dec 22, 2023	21.42	21.42	21.42	21.42	21.42	300
Dec 21, 2023	21.27	21.42	21.27	21.42	21.42	500
Dec 20, 2023	21.23	21.23	20.92	20.92	20.92	1,000
Dec 20, 2023	0.341 Dividend
Dec 19, 2023	21.60	21.63	21.47	21.59	21.25	700
Dec 18, 2023	21.33	21.48	21.33	21.48	21.14	900
Dec 15, 2023	21.21	21.42	21.21	21.42	21.08	2,100
Dec 14, 2023	21.24	21.34	21.24	21.28	20.94	800
Dec 13, 2023	20.40	20.69	20.21	20.69	20.36	1,700
Dec 12, 2023	20.24	20.30	20.24	20.30	19.98	600
Dec 11, 2023	20.48	20.48	20.47	20.47	20.15	200
Dec 08, 2023	20.35	20.45	20.32	20.45	20.13	8,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,831.46+102.91(+0.47%)

S&P 5005,043.84+25.45(+0.51%)

DOW38,097.20+193.91(+0.51%)

CAD/USD0.7306+0.0024(+0.34%)

CRUDE OIL79.04+0.04(+0.05%)

Bitcoin CAD80,811.32+2,826.64(+3.62%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

iShares Emerging Markets Infrastructure ETF (EMIF)

S&P/TSX
21,831.46
+102.91(+0.47%)

S&P 500
5,043.84
+25.45(+0.51%)

DOW
38,097.20
+193.91(+0.51%)

CAD/USD
0.7306
+0.0024(+0.34%)

CRUDE OIL
79.04
+0.04(+0.05%)

Bitcoin CAD
80,811.32
+2,826.64(+3.62%)