Canada Markets closed

iShares Emerging Markets Infrastructure ETF (EMIF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
21.65-0.04 (-0.18%)
At close: 04:00PM EDT
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202221.7321.7321.6521.6521.654,000
Aug 18, 202221.7021.7621.6321.6921.691,200
Aug 17, 202221.6821.7921.6721.7921.79300
Aug 16, 202221.6621.6621.6421.6421.64900
Aug 15, 202221.6121.6421.4821.6321.6312,000
Aug 12, 202221.3621.6421.3621.5921.598,600
Aug 11, 202221.3221.3221.1421.1721.177,300
Aug 10, 202221.3021.3321.2421.2421.241,600
Aug 09, 202221.2121.2321.0521.0521.053,800
Aug 08, 202221.2721.3521.1321.3221.3215,900
Aug 05, 202220.8620.9520.8520.8920.891,300
Aug 04, 202220.8420.9220.8420.9220.921,500
Aug 03, 202220.5220.6120.3720.5920.596,400
Aug 02, 202220.6521.7120.5721.7121.712,600
Aug 01, 202220.8221.0220.8021.0021.0012,500
Jul 29, 202220.9120.9420.8120.8120.812,100
Jul 28, 202221.2321.2320.9321.1921.191,800
Jul 27, 202220.9421.1020.7621.1021.104,300
Jul 26, 202220.8620.9020.6020.6320.634,900
Jul 25, 202220.8420.9520.7420.7720.7714,000
Jul 22, 202220.6320.6320.4920.4920.491,000
Jul 21, 202220.8320.8620.8120.8620.86300
Jul 20, 202220.7520.8220.7520.8220.82400
Jul 19, 202221.0521.0521.0521.0521.05100
Jul 18, 202221.1021.1920.9520.9620.9613,000
Jul 15, 202220.6520.6520.3520.5620.564,500
Jul 14, 202220.8520.8520.5520.6620.662,300
Jul 13, 202221.0321.1420.9621.0521.052,300
Jul 12, 202221.1522.4621.1322.4622.463,300
Jul 11, 202221.3521.4221.2121.2821.2813,400
Jul 08, 202221.6421.7521.6421.6721.678,100
Jul 07, 202221.6521.6521.6121.6121.611,400
Jul 06, 202221.1521.2421.1221.2221.224,700
Jul 05, 202221.4121.8221.2121.8221.8216,000
Jul 01, 202221.6521.7121.5921.7121.713,200
Jun 30, 202221.8021.8221.7721.8221.821,100
Jun 29, 202221.7421.9621.7421.8221.823,000
Jun 28, 202222.1922.1921.9021.9021.907,500
Jun 27, 202221.8422.5821.7022.5822.5811,300
Jun 24, 202221.6221.6221.5621.5621.561,300
Jun 23, 202221.3521.3521.1921.2221.225,800
Jun 22, 202221.3921.5221.3621.4221.421,800
Jun 21, 202221.6821.7421.5321.6721.6713,100
Jun 17, 202221.3121.3921.2121.2121.212,900
Jun 16, 202221.5021.5021.2921.3221.321,200
Jun 15, 202221.8722.0821.7921.9921.994,600
Jun 14, 202221.8321.9421.8321.8921.891,600
Jun 13, 202221.9222.0721.5721.7421.7412,500
Jun 10, 202222.0422.1022.0422.1022.10600
Jun 09, 202222.8022.8122.5022.5022.505,500
Jun 08, 202223.2323.3123.1423.3123.311,900
Jun 07, 202223.1023.2423.1023.2123.21300
Jun 06, 202223.6223.6223.1923.2823.2812,300
Jun 03, 202223.4523.5623.4523.5623.561,100
Jun 02, 202223.6123.7223.6123.6723.671,100
Jun 01, 202223.4223.4223.3023.3623.361,300
May 31, 202223.7923.7923.4523.5923.5911,900
May 27, 202223.0223.1523.0223.0323.032,100
May 26, 202223.0123.2822.9423.2723.271,900
May 25, 202222.6922.8822.6922.8822.883,300
May 24, 202222.6022.6322.5722.6322.631,000
May 23, 202222.9222.9722.7222.9422.9412,700
May 20, 202222.4422.5322.2422.2422.244,500
May 19, 202222.3722.6722.2922.6722.675,600
May 18, 202222.3422.4421.7821.9621.966,500
May 17, 202222.1522.3622.1222.3022.306,700
May 16, 202221.5721.7921.5621.7421.749,900
May 13, 202220.9321.5420.9321.4021.403,700
May 12, 202220.8021.0120.7720.9220.926,100
May 11, 202220.8321.0220.6220.6220.622,400
May 10, 202220.9521.0519.8119.8119.8173,700
May 09, 202221.2721.2720.6020.7020.7015,100
May 06, 202221.2421.2421.0921.0921.091,400
May 05, 202221.7521.7521.3421.5021.503,000
May 04, 202221.7422.3521.7422.3522.351,200
May 03, 202221.8921.8921.8921.8921.89100
May 02, 202221.9221.9221.4321.7521.7515,700
Apr 29, 202222.4122.4421.9322.1122.111,200
Apr 28, 202221.9322.1421.8722.1322.132,800
Apr 27, 202221.6421.9521.6221.9521.955,600
Apr 26, 202221.4821.5021.4021.4021.402,600
Apr 25, 202222.1422.1421.6321.9921.9913,800
Apr 22, 202222.4522.5222.1322.2522.254,700
Apr 21, 202222.5822.7922.0122.0122.012,600
Apr 20, 202222.8622.8622.6722.7522.752,300
Apr 19, 202222.9523.1222.9223.1123.1112,900
Apr 18, 202223.0723.0922.8723.0123.016,600
Apr 14, 202223.2623.2623.1623.2523.252,100
Apr 13, 202223.1523.1523.1223.1223.12800
Apr 12, 202223.0523.0522.7622.8622.861,600
Apr 11, 202223.2223.2222.8322.9322.9313,700
Apr 08, 202223.1023.1523.1023.1323.132,600
Apr 07, 202223.0623.0622.8822.8822.882,600
Apr 06, 202223.3923.4323.2023.4223.429,300
Apr 05, 202223.7623.7623.4123.4123.413,300
Apr 04, 202223.9823.9923.8323.9323.9313,100
Apr 01, 202224.5024.5023.5023.8023.803,000
Mar 31, 202222.8723.0622.8722.9922.992,000
Mar 30, 202223.0423.1022.9522.9522.952,200
Mar 29, 202222.9923.1122.8022.9322.936,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...