Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQ
iShares Emerging Markets Infrastructure (EMIF)
iShares Emerging Markets Infrastructure (EMIF) Historical

EMIF iShares Emerging Markets Infrastructure

21.63

-0.22 (-1.01%)

Jul 18 2024 - Closed

Delayed by 15 minutes

EMIF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	21.63	-0.22	-1.01%	21.73	21.86	21.63	292
Jul 17 2024	21.85	-0.29	-1.31%	21.91	21.91	21.84	4,713
Jul 16 2024	22.14	0.11	0.50%	22.09	22.14	22.09	134
Jul 15 2024	22.03	-0.11	-0.50%	22.19	22.19	22.03	360
Jul 12 2024	22.14	-0.08	-0.35%	22.10	22.17	22.10	407
Jul 11 2024	22.2178	0.06	0.26%	22.24	22.24	22.1902	432
Jul 10 2024	22.16	-0.06	-0.27%	22.18	22.18	22.16	312
Jul 09 2024	22.22	0.17	0.77%	22.02	22.22	22.02	598
Jul 08 2024	22.05	0.09	0.41%	21.89	22.05	21.89	489
Jul 05 2024	21.96	0.10	0.44%	21.99	21.99	21.88	5,532
Jul 03 2024	21.8637	0.40	1.88%	21.82	21.88	21.803	464
Jul 02 2024	21.46	0.12	0.56%	21.44	21.50	21.32	945
Jul 01 2024	21.34	-0.07	-0.33%	21.41	21.41	21.34	549
Jun 28 2024	21.41	0.18	0.85%	21.40	21.41	21.40	429
Jun 27 2024	21.23	-0.07	-0.33%	21.25	21.25	21.23	41
Jun 26 2024	21.30	-0.31	-1.43%	21.385	21.385	21.30	621
Jun 25 2024	21.61	-0.14	-0.64%	21.79	21.79	21.61	42
Jun 24 2024	21.75	0.15	0.69%	21.74	21.75	21.74	141
Jun 21 2024	21.60	-0.09	-0.41%	21.67	21.67	21.60	256
Jun 20 2024	21.69	-0.01	-0.05%	21.80	21.80	21.69	475
Jun 18 2024	21.70	0.19	0.88%	21.54	21.70	21.54	82
Jun 17 2024	21.51	-0.28	-1.28%	21.62	21.62	21.47	831
Jun 14 2024	21.79	-0.01	-0.05%	21.74	21.79	21.68	7,764
Jun 13 2024	21.80	0.29	1.35%	21.68	21.80	21.68	984
Jun 12 2024	21.51	-0.10	-0.46%	21.76	21.76	21.43	512,097
Jun 11 2024	21.61	-0.79	-3.53%	21.74	21.74	21.61	1,894
Jun 10 2024	22.40	0.11	0.49%	22.25	22.40	22.25	1,370
Jun 07 2024	22.29	-0.29	-1.28%	22.34	22.34	22.26	1,659
Jun 06 2024	22.58	0.10	0.46%	22.54	22.58	22.54	433
Jun 05 2024	22.4777	0.04	0.17%	22.30	22.4777	22.30	248
Jun 04 2024	22.44	0.12	0.54%	22.38	22.47	22.35	3,295
Jun 03 2024	22.32	-0.18	-0.80%	22.65	22.65	22.21	44,958
May 31 2024	22.50	-0.23	-1.01%	22.58	22.58	22.46	21,091
May 30 2024	22.73	0.13	0.58%	22.65	22.73	22.58	216
May 29 2024	22.60	-0.28	-1.22%	22.57	22.63	22.57	140
May 28 2024	22.88	-0.01	-0.06%	23.10	23.10	22.811	422
May 24 2024	22.8938	0.11	0.50%	22.98	22.98	22.86	1,650
May 23 2024	22.78	-0.24	-1.04%	22.99	22.99	22.78	1,203
May 22 2024	23.02	-0.21	-0.90%	23.14	23.14	23.01	856
May 21 2024	23.23	-0.25	-1.08%	23.32	23.32	23.21	107
May 20 2024	23.4827	0.01	0.05%	23.5169	23.5169	23.46	599
May 17 2024	23.47	0.13	0.58%	23.38	23.47	23.38	414
May 16 2024	23.335	-0.05	-0.19%	23.29	23.335	23.29	31
May 15 2024	23.38	0.23	0.98%	23.29	23.38	23.29	714
May 14 2024	23.1542	0.03	0.15%	23.13	23.189	23.13	880
May 13 2024	23.12	0.21	0.92%	23.17	23.17	23.05	963
May 10 2024	22.91	0.12	0.53%	23.05	23.05	22.91	252
May 09 2024	22.79	0.19	0.84%	22.69	22.79	22.54	4,917
May 08 2024	22.60	0.01	0.06%	22.46	22.60	22.46	327
May 07 2024	22.5862	-0.06	-0.28%	22.74	22.74	22.5862	58
May 06 2024	22.65	0.19	0.83%	22.64	22.6591	22.57	762
May 03 2024	22.4626	0.23	1.05%	22.54	22.54	22.44	721
May 02 2024	22.23	0.18	0.82%	22.19	22.23	22.19	54
May 01 2024	22.0488	0.04	0.16%	22.04	22.0488	21.9955	556
Apr 30 2024	22.0135	-0.28	-1.24%	22.03	22.03	22.0135	506
Apr 29 2024	22.2895	0.10	0.45%	22.28	22.2895	22.23	22,412
Apr 26 2024	22.19	0.12	0.54%	22.11	22.19	22.09	22,006
Apr 25 2024	22.07	0.20	0.91%	21.98	22.07	21.98	569
Apr 24 2024	21.87	-0.06	-0.27%	21.93	21.93	21.7967	5,231
Apr 23 2024	21.93	0.31	1.43%	21.52	21.93	21.52	5
Apr 22 2024	21.62	0.20	0.93%	21.40	21.62	21.40	424

iShares Emerging Markets...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions