Canada markets closed

iShares Emerging Markets Infrastructure ETF (EMIF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
21.22-0.60 (-2.75%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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 09, 20220.305 Dividend
Jun 08, 202223.2323.3123.1423.3123.001,900
Jun 07, 202223.1023.2423.1023.2122.91300
Jun 06, 202223.6223.6223.1923.2822.9812,300
Jun 03, 202223.4523.5623.4523.5623.251,100
Jun 02, 202223.6123.7223.6123.6723.361,100
Jun 01, 202223.4223.4223.3023.3623.051,300
May 31, 202223.7923.7923.4523.5923.2811,900
May 27, 202223.0223.1523.0223.0322.732,100
May 26, 202223.0123.2822.9423.2722.971,900
May 25, 202222.6922.8822.6922.8822.583,300
May 24, 202222.6022.6322.5722.6322.331,000
May 23, 202222.9222.9722.7222.9422.6412,700
May 20, 202222.4422.5322.2422.2421.954,500
May 19, 202222.3722.6722.2922.6722.375,600
May 18, 202222.3422.4421.7821.9621.676,500
May 17, 202222.1522.3622.1222.3022.016,700
May 16, 202221.5721.7921.5621.7421.469,900
May 13, 202220.9321.5420.9321.4021.123,700
May 12, 202220.8021.0120.7720.9220.656,100
May 11, 202220.8321.0220.6220.6220.352,400
May 10, 202220.9521.0519.8119.8119.5573,700
May 09, 202221.2721.2720.6020.7020.4315,100
May 06, 202221.2421.2421.0921.0920.811,400
May 05, 202221.7521.7521.3421.5021.223,000
May 04, 202221.7422.3521.7422.3522.061,200
May 03, 202221.8921.8921.8921.8921.60100
May 02, 202221.9221.9221.4321.7521.4715,700
Apr 29, 202222.4122.4421.9322.1121.821,200
Apr 28, 202221.9322.1421.8722.1321.842,800
Apr 27, 202221.6421.9521.6221.9521.665,600
Apr 26, 202221.4821.5021.4021.4021.122,600
Apr 25, 202222.1422.1421.6321.9921.7013,800
Apr 22, 202222.4522.5222.1322.2521.964,700
Apr 21, 202222.5822.7922.0122.0121.722,600
Apr 20, 202222.8622.8622.6722.7522.452,300
Apr 19, 202222.9523.1222.9223.1122.8112,900
Apr 18, 202223.0723.0922.8723.0122.716,600
Apr 14, 202223.2623.2623.1623.2522.952,100
Apr 13, 202223.1523.1523.1223.1222.82800
Apr 12, 202223.0523.0522.7622.8622.561,600
Apr 11, 202223.2223.2222.8322.9322.6313,700
Apr 08, 202223.1023.1523.1023.1322.832,600
Apr 07, 202223.0623.0622.8822.8822.582,600
Apr 06, 202223.3923.4323.2023.4223.119,300
Apr 05, 202223.7623.7623.4123.4123.103,300
Apr 04, 202223.9823.9923.8323.9323.6213,100
Apr 01, 202224.5024.5023.5023.8023.493,000
Mar 31, 202222.8723.0622.8722.9922.692,000
Mar 30, 202223.0423.1022.9522.9522.652,200
Mar 29, 202222.9923.1122.8022.9322.636,500
Mar 28, 202222.8823.0822.6122.7522.4514,400
Mar 25, 202222.4522.6022.4522.5822.281,300
Mar 24, 202222.4022.8322.4022.8322.533,100
Mar 23, 202222.0722.2522.0622.1621.873,000
Mar 22, 202222.4222.4922.3822.4922.202,300
Mar 21, 202222.1122.2021.8922.1421.8517,500
Mar 18, 202221.4022.0821.4022.0821.793,200
Mar 17, 202221.2421.4221.0921.4221.144,700
Mar 16, 202221.4421.4420.9521.3321.057,400
Mar 15, 202220.4220.4220.0020.2419.985,200
Mar 14, 202221.2221.7020.5620.7620.4919,400
Mar 11, 202221.9821.9821.3721.3721.092,900
Mar 10, 202221.9922.0521.5721.7421.463,900
Mar 09, 202222.0422.2821.7522.1421.854,500
Mar 08, 202221.4521.7321.3721.6521.374,400
Mar 07, 202222.4022.7421.3322.0021.7122,400
Mar 04, 202222.4522.7422.0722.2121.929,100
Mar 03, 202223.1823.1822.5222.7522.457,200
Mar 02, 202223.1223.7122.3923.7123.405,900
Mar 01, 202223.5923.6723.2423.3723.068,500
Feb 28, 202224.2824.2823.3023.8823.5717,600
Feb 25, 202223.8624.3523.7924.3524.032,800
Feb 24, 202223.3523.3822.8523.3823.0712,100
Feb 23, 202224.5024.5024.0424.0623.756,700
Feb 22, 202224.5224.7024.2424.5824.2618,700
Feb 18, 202224.6624.6624.6624.6624.34400
Feb 17, 202224.7124.7424.7124.7424.421,800
Feb 16, 202224.8824.8824.8824.8824.55400
Feb 15, 202224.7624.7924.7624.7924.471,100
Feb 14, 202224.6024.6324.3224.5124.1913,400
Feb 11, 202225.0825.0824.9224.9224.591,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...