iShares Emerging Markets Infrastructure ETF (EMIF)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 21.40 | 21.41 | 21.40 | 21.41 | 21.41 | 400 |
| 27 June 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 100 |
| 26 June 2024 | 21.38 | 21.38 | 21.30 | 21.30 | 21.30 | 600 |
| 25 June 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 100 |
| 24 June 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 100 |
| 21 June 2024 | 21.61 | 21.61 | 21.60 | 21.60 | 21.60 | 300 |
| 20 June 2024 | 21.80 | 21.80 | 21.69 | 21.69 | 21.69 | 500 |
| 18 June 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 100 |
| 17 June 2024 | 21.62 | 21.62 | 21.47 | 21.51 | 21.51 | 800 |
| 14 June 2024 | 21.68 | 21.79 | 21.68 | 21.79 | 21.79 | 7,800 |
| 13 June 2024 | 21.75 | 21.80 | 21.75 | 21.80 | 21.80 | 1,000 |
| 12 June 2024 | 21.76 | 21.78 | 21.43 | 21.51 | 21.51 | 521,800 |
| 11 June 2024 | 21.74 | 21.74 | 21.61 | 21.61 | 21.61 | 1,900 |
| 11 June 2024 | 0.348 Dividend | |||||
| 10 June 2024 | 22.37 | 22.40 | 22.34 | 22.40 | 22.05 | 1,400 |
| 07 June 2024 | 22.34 | 22.34 | 22.23 | 22.29 | 21.94 | 1,700 |
| 06 June 2024 | 22.54 | 22.58 | 22.54 | 22.58 | 22.23 | 400 |
| 05 June 2024 | 22.30 | 22.48 | 22.30 | 22.48 | 22.13 | 200 |
| 04 June 2024 | 22.37 | 22.47 | 22.34 | 22.44 | 22.09 | 3,300 |
| 03 June 2024 | 22.65 | 22.65 | 22.18 | 22.32 | 21.97 | 45,000 |
| 31 May 2024 | 22.48 | 22.50 | 22.46 | 22.50 | 22.15 | 21,100 |
| 30 May 2024 | 22.58 | 22.73 | 22.58 | 22.73 | 22.38 | 200 |
| 29 May 2024 | 22.61 | 22.61 | 22.60 | 22.60 | 22.25 | 100 |
| 28 May 2024 | 22.84 | 22.88 | 22.81 | 22.88 | 22.52 | 400 |
| 24 May 2024 | 22.98 | 22.98 | 22.86 | 22.89 | 22.53 | 1,700 |
| 23 May 2024 | 22.99 | 22.99 | 22.78 | 22.78 | 22.43 | 1,200 |
| 22 May 2024 | 23.10 | 23.12 | 23.01 | 23.02 | 22.66 | 900 |
| 21 May 2024 | 23.21 | 23.23 | 23.21 | 23.23 | 22.87 | 100 |
| 20 May 2024 | 23.52 | 23.52 | 23.46 | 23.48 | 23.12 | 600 |
| 17 May 2024 | 23.39 | 23.47 | 23.39 | 23.47 | 23.11 | 400 |
| 16 May 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 22.98 | 100 |
| 15 May 2024 | 23.34 | 23.38 | 23.34 | 23.38 | 23.02 | 700 |
| 14 May 2024 | 23.19 | 23.19 | 23.15 | 23.15 | 22.79 | 900 |
| 13 May 2024 | 23.13 | 23.13 | 23.05 | 23.12 | 22.76 | 1,000 |
| 10 May 2024 | 22.98 | 22.98 | 22.91 | 22.91 | 22.55 | 300 |
| 09 May 2024 | 22.69 | 22.79 | 22.54 | 22.79 | 22.44 | 4,900 |
| 08 May 2024 | 22.57 | 22.60 | 22.57 | 22.60 | 22.25 | 300 |
| 07 May 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.24 | 100 |
| 06 May 2024 | 22.66 | 22.66 | 22.57 | 22.65 | 22.30 | 800 |
| 03 May 2024 | 22.53 | 22.53 | 22.44 | 22.46 | 22.11 | 700 |
| 02 May 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.88 | 100 |
| 01 May 2024 | 22.00 | 22.05 | 22.00 | 22.05 | 21.71 | 600 |
| 30 Apr 2024 | 22.03 | 22.03 | 22.01 | 22.01 | 21.67 | 500 |
| 29 Apr 2024 | 22.28 | 22.29 | 22.23 | 22.29 | 21.94 | 22,400 |
| 26 Apr 2024 | 22.09 | 22.19 | 22.09 | 22.19 | 21.85 | 22,000 |
| 25 Apr 2024 | 21.75 | 22.07 | 21.75 | 22.07 | 21.73 | 1,000 |
| 24 Apr 2024 | 21.93 | 21.93 | 21.80 | 21.87 | 21.53 | 5,200 |
| 23 Apr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.59 | 100 |
| 22 Apr 2024 | 21.56 | 21.62 | 21.56 | 21.62 | 21.28 | 400 |
| 19 Apr 2024 | 21.42 | 21.42 | 21.38 | 21.42 | 21.09 | 600 |
| 18 Apr 2024 | 21.35 | 21.38 | 21.35 | 21.38 | 21.05 | 200 |
| 17 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.04 | 100 |
| 16 Apr 2024 | 21.34 | 21.36 | 21.29 | 21.36 | 21.03 | 1,300 |
| 15 Apr 2024 | 21.77 | 21.77 | 21.55 | 21.55 | 21.22 | 400 |
| 12 Apr 2024 | 21.76 | 21.78 | 21.76 | 21.78 | 21.44 | 600 |
| 11 Apr 2024 | 22.18 | 22.22 | 22.18 | 22.22 | 21.87 | 300 |
| 10 Apr 2024 | 22.14 | 22.15 | 22.14 | 22.15 | 21.81 | 700 |
| 09 Apr 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.11 | 100 |
| 08 Apr 2024 | 22.41 | 22.41 | 22.34 | 22.37 | 22.02 | 600 |
| 05 Apr 2024 | 21.95 | 21.98 | 21.89 | 21.92 | 21.58 | 900 |
| 04 Apr 2024 | 22.23 | 22.39 | 22.20 | 22.20 | 21.86 | 900 |
| 03 Apr 2024 | 21.88 | 22.09 | 21.88 | 22.09 | 21.75 | 1,300 |
| 02 Apr 2024 | 21.80 | 21.94 | 21.80 | 21.94 | 21.60 | 800 |
| 01 Apr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.43 | 600 |
| 28 Mar 2024 | 21.91 | 21.96 | 21.87 | 21.89 | 21.55 | 2,200 |
| 27 Mar 2024 | 21.89 | 21.98 | 21.89 | 21.98 | 21.64 | 700 |
| 26 Mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.40 | 100 |
| 25 Mar 2024 | 21.98 | 21.99 | 21.94 | 21.94 | 21.60 | 300 |
| 22 Mar 2024 | 21.81 | 21.88 | 21.79 | 21.88 | 21.54 | 2,100 |
| 21 Mar 2024 | 21.92 | 21.94 | 21.91 | 21.91 | 21.57 | 400 |
| 20 Mar 2024 | 21.74 | 21.99 | 21.74 | 21.99 | 21.65 | 500 |
| 19 Mar 2024 | 21.76 | 21.79 | 21.75 | 21.75 | 21.41 | 1,900 |
| 18 Mar 2024 | 22.08 | 22.08 | 21.93 | 21.93 | 21.59 | 1,300 |
| 15 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.65 | 100 |
| 14 Mar 2024 | 22.01 | 22.08 | 22.01 | 22.08 | 21.74 | 400 |
| 13 Mar 2024 | 21.94 | 21.99 | 21.92 | 21.99 | 21.65 | 600 |
| 12 Mar 2024 | 21.78 | 21.78 | 21.77 | 21.77 | 21.43 | 300 |
| 11 Mar 2024 | 21.77 | 21.77 | 21.72 | 21.72 | 21.38 | 400 |
| 08 Mar 2024 | 21.89 | 21.89 | 21.82 | 21.82 | 21.48 | 500 |
| 07 Mar 2024 | 21.73 | 21.77 | 21.73 | 21.77 | 21.43 | 500 |
| 06 Mar 2024 | 21.76 | 21.79 | 21.76 | 21.79 | 21.45 | 100 |
| 05 Mar 2024 | 21.45 | 21.55 | 21.44 | 21.55 | 21.22 | 900 |
| 04 Mar 2024 | 21.65 | 21.65 | 21.60 | 21.62 | 21.28 | 1,000 |
| 01 Mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.44 | 100 |
| 29 Feb 2024 | 21.51 | 21.57 | 21.51 | 21.52 | 21.19 | 400 |
| 28 Feb 2024 | 21.64 | 21.70 | 21.57 | 21.57 | 21.23 | 700 |
| 27 Feb 2024 | 21.85 | 21.91 | 21.81 | 21.91 | 21.57 | 1,700 |
| 26 Feb 2024 | 21.91 | 21.91 | 21.81 | 21.83 | 21.49 | 800 |
| 23 Feb 2024 | 21.87 | 21.87 | 21.82 | 21.85 | 21.51 | 500 |
| 22 Feb 2024 | 21.95 | 21.95 | 21.90 | 21.92 | 21.58 | 1,000 |
| 21 Feb 2024 | 21.91 | 21.91 | 21.70 | 21.81 | 21.47 | 2,100 |
| 20 Feb 2024 | 21.57 | 21.81 | 21.57 | 21.81 | 21.47 | 5,500 |
| 16 Feb 2024 | 21.17 | 21.27 | 21.17 | 21.27 | 20.94 | 600 |
| 15 Feb 2024 | 21.02 | 21.02 | 21.00 | 21.00 | 20.67 | 300 |
| 14 Feb 2024 | 20.94 | 20.96 | 20.91 | 20.94 | 20.61 | 1,600 |
| 13 Feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.54 | 100 |
| 12 Feb 2024 | 21.32 | 21.36 | 21.32 | 21.36 | 21.03 | 700 |
| 09 Feb 2024 | 21.04 | 21.10 | 21.04 | 21.10 | 20.77 | 600 |
| 08 Feb 2024 | 21.09 | 21.09 | 21.07 | 21.07 | 20.74 | 300 |
| 07 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.97 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.