Canada markets open in 7 hours 46 minutes

iShares Emerging Markets Infrastructure ETF (EMIF)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
21.37+0.01 (+0.05%)
At close: 04:00PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 27, 202321.5521.5821.5521.5821.581,300
Dec 26, 202321.5521.5521.4221.4821.481,400
Dec 22, 202321.4221.4221.4221.4221.42300
Dec 21, 202321.2721.4221.2721.4221.42500
Dec 20, 202321.2321.2320.9220.9220.921,000
Dec 20, 20230.341 Dividend
Dec 19, 202321.6021.6321.4721.5921.25700
Dec 18, 202321.3321.4821.3321.4821.14900
Dec 15, 202321.2121.4221.2121.4221.082,100
Dec 14, 202321.2421.3421.2421.2820.94800
Dec 13, 202320.4020.6920.2120.6920.361,700
Dec 12, 202320.2420.3020.2420.3019.98600
Dec 11, 202320.4820.4820.4720.4720.15200
Dec 08, 202320.3520.4520.3220.4520.138,600
Dec 07, 202320.5620.5620.4920.4920.17700
Dec 06, 202320.6120.7020.6120.7020.37100
Dec 05, 202320.4020.4020.4020.4020.08200
Dec 04, 202320.5420.5420.5220.5220.20200
Dec 01, 202320.6220.7120.6020.6020.272,400
Nov 30, 202320.6020.6020.6020.6020.27100
Nov 29, 202320.4620.4620.4620.4620.14100
Nov 28, 202320.7120.7120.6420.6420.31100
Nov 27, 202320.6820.7220.6120.6120.28600
Nov 24, 202320.8520.8520.7920.7920.46200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...