Canada markets closed

iShares Emerging Markets Infrastructure ETF (EMIF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
21.08+0.05 (+0.24%)
At close: 09:57AM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202221.1421.1421.0821.0821.08200
Nov 23, 202220.8821.0320.8821.0321.03600
Nov 22, 202220.8820.9120.7620.7720.772,800
Nov 21, 202220.8220.9820.7620.9820.983,100
Nov 18, 202220.7220.7220.7120.7120.71100
Nov 17, 202220.5720.9320.5720.9320.931,400
Nov 16, 202221.0621.0620.8820.9320.935,200
Nov 15, 202221.3121.3121.1521.1721.171,200
Nov 14, 202220.9121.0620.9120.9920.991,100
Nov 11, 202220.8320.8720.7820.8420.844,700
Nov 10, 202220.5720.5720.4620.4620.46700
Nov 09, 202220.6720.6720.5120.5720.571,000
Nov 08, 202220.5620.7620.5220.6720.672,200
Nov 07, 202221.2021.2020.6620.6620.661,800
Nov 04, 202220.9421.0120.7521.0021.005,100
Nov 03, 202220.1720.2920.1720.2720.27400
Nov 02, 202220.0620.1319.8419.8419.841,400
Nov 01, 202219.9820.1319.9320.1320.131,700
Oct 31, 202219.1719.5719.1219.5719.573,300
Oct 28, 202219.6119.7019.6119.7019.70900
Oct 27, 202219.7619.8819.7619.7819.782,000
Oct 26, 202219.7019.9419.6419.7119.714,600
Oct 25, 202219.7419.7719.6819.7419.742,400
Oct 24, 202219.7619.7919.5719.7119.715,700
Oct 21, 202220.0520.3420.0520.3420.34600
Oct 20, 202219.9919.9919.8019.8019.803,200
Oct 19, 202219.7019.8119.6919.8119.81400
Oct 18, 202219.7419.8319.5419.7719.771,700
Oct 17, 202219.2719.5019.2719.4319.43600
Oct 14, 202219.1419.1819.0819.0819.081,900
Oct 13, 202218.7919.2918.7919.2919.29700
Oct 12, 202219.0519.0518.9718.9718.97400
Oct 11, 202219.2619.2619.1519.1519.15400
Oct 10, 202219.5619.5619.4019.4319.431,000
Oct 07, 202219.5719.6319.5319.5319.532,000
Oct 06, 202219.7919.9219.7419.7419.742,000
Oct 05, 202219.9319.9319.7819.8719.874,200
Oct 04, 202219.8619.9619.8219.9019.906,300
Oct 03, 202218.9719.5618.9719.5619.56900
Sept 30, 202219.0219.0718.9818.9818.981,600
Sept 29, 202219.1719.1718.9318.9918.992,400
Sept 28, 202219.3019.5819.3019.5719.577,300
Sept 27, 202219.7019.7219.4919.4919.493,600
Sept 26, 202219.9619.9619.5719.6219.62900
Sept 23, 202220.4520.4520.2520.2620.261,000
Sept 22, 202220.8921.1120.8921.0721.072,600
Sept 21, 202221.0821.2221.0321.0821.081,200
Sept 20, 202221.1721.1721.1021.1621.161,100
Sept 19, 202220.9321.2420.9321.2421.241,200
Sept 16, 202220.7520.9320.7520.9320.931,000
Sept 15, 202221.2321.2320.9920.9920.993,100
Sept 14, 202221.5721.5721.4821.4821.48400
Sept 13, 202221.6021.6021.3121.3321.335,000
Sept 12, 202222.0622.1121.9222.1022.1012,100
Sept 09, 202221.7821.7821.7521.7721.77500
Sept 08, 202221.6121.6121.6121.6121.61100
Sept 07, 202221.3821.5121.3721.5121.51500
Sept 06, 202221.4921.6721.3021.4421.4413,900
Sept 02, 202221.3221.3221.2921.2921.29600
Sept 01, 202221.0921.1921.0921.1921.191,600
Aug 31, 202221.5221.5221.3821.3821.38400
Aug 30, 202221.8221.8221.4521.4521.45700
Aug 29, 202221.9522.1121.8521.9621.9611,500
Aug 26, 202222.1222.1221.8621.8621.861,600
Aug 25, 202222.0922.1922.0922.1922.197,200
Aug 24, 202221.8921.9021.7421.8021.801,200
Aug 23, 202221.6921.9121.6921.8821.882,000
Aug 22, 202221.7521.7521.5921.7121.7112,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...