Canada Markets closed

iShares Trust - iShares Emerging Markets Infrastructure ETF (EMIF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
23.74-0.35 (-1.45%)
At close: 02:31PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202223.8223.9723.7423.7423.744,300
Jan. 20, 202224.1124.2324.0624.0924.094,500
Jan. 19, 202224.0924.2324.0424.2224.229,100
Jan. 18, 202223.9224.2423.6624.2424.2416,700
Jan. 14, 202223.9424.0923.9324.0924.091,400
Jan. 13, 202224.1024.1023.8923.8923.894,100
Jan. 12, 202223.9624.1823.9024.1824.181,700
Jan. 11, 202223.6723.8623.6723.8623.862,100
Jan. 10, 202223.7223.7223.4823.6123.6117,900
Jan. 07, 202223.8523.8523.7223.7223.722,600
Jan. 06, 202223.7523.7823.7323.7423.741,000
Jan. 05, 202224.0324.1323.8823.8823.881,900
Jan. 04, 202224.5424.5424.2524.3024.302,300
Jan. 03, 202224.7224.7624.4924.6624.6617,500
Dec. 31, 202124.4524.4924.4324.4924.493,900
Dec. 30, 202124.2824.5324.2824.5124.514,300
Dec. 29, 202124.2524.2524.0324.1524.151,100
Dec. 28, 202124.4024.4024.2424.4024.403,900
Dec. 27, 202124.4524.7124.4324.6024.6014,700
Dec. 23, 202124.1624.2724.1524.2724.275,300
Dec. 22, 202123.6923.8123.6923.8123.811,500
Dec. 21, 202123.6823.6823.6823.6823.68700
Dec. 20, 202123.7523.7523.4123.6823.6811,900
Dec. 17, 202123.8824.1023.8024.0424.044,200
Dec. 16, 202123.9124.0823.9124.0824.083,200
Dec. 15, 202123.5523.6223.5123.6223.621,000
Dec. 14, 202123.4723.6823.4423.6823.687,500
Dec. 13, 202123.9923.9923.6523.7723.7716,800
Dec. 10, 202124.0324.1124.0324.0924.092,600
Dec. 09, 202124.1424.1424.0224.0324.03700
Dec. 08, 202123.9623.9723.9623.9723.97300
Dec. 07, 202123.5723.7123.5123.6323.632,300
Dec. 06, 202123.4523.6123.3023.5823.5816,900
Dec. 03, 202123.2623.4223.2623.4123.413,300
Dec. 02, 202123.0023.0422.8122.9522.953,900
Dec. 01, 202122.9022.9022.8622.8922.891,700
Nov. 30, 202122.4722.5722.4722.5722.571,000
Nov. 29, 202123.2923.2922.8122.8122.8111,800
Nov. 26, 202123.2823.2822.8323.0323.031,100
Nov. 24, 202123.3823.6223.3823.6223.621,300
Nov. 23, 202123.4523.4623.2623.4623.462,800
Nov. 22, 202123.7223.7223.4523.6423.6411,800
Nov. 19, 202123.6123.6323.5823.6323.631,200
Nov. 18, 202123.6523.6523.5123.5123.511,600
Nov. 17, 202123.8923.8923.7823.8223.821,800
Nov. 16, 202123.8823.8823.7323.7323.73800
Nov. 15, 202124.1124.1123.8324.0124.0112,600
Nov. 12, 202124.0824.1224.0524.0524.051,900
Nov. 11, 202124.0524.0824.0524.0824.083,100
Nov. 10, 202124.3324.3323.9523.9823.9812,400
Nov. 09, 202124.3824.3824.3224.3624.367,800
Nov. 08, 202124.0224.2224.0224.2224.221,900
Nov. 05, 202123.9823.9923.9023.9923.991,500
Nov. 04, 202123.9723.9723.9723.9723.97500
Nov. 03, 202123.7824.1323.7824.1324.132,100
Nov. 02, 202123.9124.0023.7423.7923.795,100
Nov. 01, 202124.0324.3024.0324.3024.302,000
Oct. 29, 202124.3424.3424.1124.1124.112,300
Oct. 28, 202124.2924.2924.2024.2824.28800
Oct. 27, 202124.3524.3724.2624.2624.261,100
Oct. 26, 202124.5024.5024.3024.3524.35900
Oct. 25, 202124.5624.7024.5624.6424.64400
Oct. 22, 202124.4524.4624.1824.3124.313,200
Oct. 21, 202124.7224.7224.7224.7224.72800
Oct. 20, 202125.0925.0924.9224.9924.99700
Oct. 19, 202125.1625.1625.0025.0025.00300
Oct. 18, 202124.8225.0224.8125.0225.0212,100
Oct. 15, 202124.9324.9724.9224.9724.971,300
Oct. 14, 202124.8524.8724.8524.8724.87600
Oct. 13, 202124.7624.8724.7624.7624.766,200
Oct. 12, 202124.6624.6624.5824.5924.59400
Oct. 11, 202124.5724.8024.3824.4424.4416,600
Oct. 08, 202124.8224.8224.6824.7724.773,200
Oct. 07, 202124.8724.9924.8724.9624.962,500
Oct. 06, 202124.8024.9824.7624.9124.915,100
Oct. 05, 202124.8724.9924.8524.9924.991,700
Oct. 04, 202124.8824.9424.4124.5724.5713,600
Oct. 01, 202124.9324.9324.9324.9324.93300
Sep. 30, 202125.0025.0025.0025.0025.00800
Sep. 29, 202124.7524.7524.6224.6224.62600
Sep. 28, 202125.0825.0824.9224.9224.923,900
Sep. 27, 202124.8224.9224.8224.8624.862,700
Sep. 24, 202125.0325.0324.8824.9824.981,200
Sep. 23, 202125.2025.2725.2025.2725.275,900
Sep. 22, 202124.7824.8824.6824.7424.747,300
Sep. 21, 202124.3724.4424.2524.3424.341,700
Sep. 20, 202123.7423.8523.7223.8523.851,700
Sep. 17, 202124.4024.4124.4024.4124.41300
Sep. 16, 202124.4924.5324.3924.5224.526,100
Sep. 15, 202124.6224.7624.6224.7624.76500
Sep. 14, 202124.7324.8124.7324.7524.75900
Sep. 13, 202124.9025.0224.9024.9424.941,800
Sep. 10, 202125.0025.0024.5824.6224.621,500
Sep. 09, 202124.8824.8824.8824.8824.88100
Sep. 08, 202125.2625.2624.8424.8724.872,600
Sep. 07, 202124.8625.1024.8625.1025.101,200
Sep. 03, 202124.7024.7024.7024.7024.70-
Sep. 02, 202124.6924.7024.6924.7024.70800
Sep. 01, 202124.4724.6224.4724.6224.622,300
Aug. 31, 202124.3724.4524.3724.4324.43600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...