Skip to main content
iShares Emerging Markets Infrastructure ETF (EMIF)
NASDAQ: EMIF · Real-Time Price · USD
21.85
+0.01 (0.06%)
Nov 20, 2024, 4:00 PM EST - Market closed

EMIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.8521.8521.8521.8521.850.06%107
Nov 19, 202421.6721.8521.6721.8421.840.23%3,149
Nov 18, 202421.8021.8021.7521.7921.790.79%617
Nov 15, 202421.6221.6221.6221.6221.620.70%39
Nov 14, 202421.4721.4721.4721.4721.47-0.09%89
Nov 13, 202421.4721.4921.4721.4921.49-0.65%673
Nov 12, 202421.6121.6321.5521.6321.63-0.78%1,217
Nov 11, 202421.8121.8221.7721.8021.80-0.05%1,098
Nov 8, 202421.7421.8121.7421.8121.81-2.49%6,762
Nov 7, 202422.4022.4122.3722.3722.371.29%950
Nov 6, 202422.0822.0822.0822.0822.08-0.60%122
Nov 5, 202422.0222.2222.0022.2222.221.12%1,159
Nov 4, 202421.9721.9721.9721.9721.971.71%32
Nov 1, 202421.6021.6021.6021.6021.60-1.66%9
Oct 31, 202421.9721.9721.9721.9721.97-0.09%86
Oct 30, 202422.0222.0221.9921.9921.99-1.21%307
Oct 29, 202422.2922.3022.2522.2622.26-0.95%658
Oct 28, 202422.4722.4722.4722.4722.471.44%13
Oct 25, 202422.1722.1722.1522.1522.15-0.36%210
Oct 24, 202422.2322.2322.2322.2322.23-0.06%520
Oct 23, 202422.2622.2622.2422.2422.24-1.62%159
Oct 22, 202422.6122.6122.6122.6122.610.57%4
Oct 21, 202422.4422.4822.3922.4822.48-0.51%15,338
Oct 18, 202422.6022.6022.6022.6022.600.97%36
Oct 17, 202422.3322.3822.3322.3822.38-0.88%542
Oct 16, 202422.5122.5822.5122.5822.580.50%249
Oct 15, 202422.5222.5222.4722.4722.47-1.56%222
Oct 14, 202422.6822.8222.6822.8222.82-0.06%595
Oct 11, 202422.7022.8722.7022.8422.84-0.20%654
Oct 10, 202422.8222.8822.8222.8822.881.79%272
Oct 9, 202422.4522.5822.4422.4822.48-2.18%1,957
Oct 8, 202422.9422.9822.9422.9822.98-4.73%330
Oct 7, 202423.7924.1223.7924.1224.122.77%408
Oct 4, 202423.4223.4723.4023.4723.472.44%527
Oct 3, 202422.8422.9122.8422.9122.91-2.01%115
Oct 2, 202423.3523.3823.3523.3823.381.05%129
Oct 1, 202423.1423.1423.1423.1423.140.42%160
Sep 30, 202423.1423.1423.0423.0423.041.68%245
Sep 27, 202422.7322.7322.6422.6622.66-0.31%1,180
Sep 26, 202422.8022.8022.6822.7322.732.25%655
Sep 25, 202422.3322.3322.2322.2322.23-1.90%163
Sep 24, 202422.6322.6622.6322.6622.662.77%199
Sep 23, 202422.0022.0522.0022.0522.050.35%368
Sep 20, 202422.1022.1021.9721.9721.97-1.07%848
Sep 19, 202422.2322.2322.1822.2122.211.17%1,246
Sep 18, 202422.1122.1121.9521.9521.95-0.34%392
Sep 17, 202421.9222.0321.9022.0322.031.01%1,774
Sep 16, 202421.8021.8121.8021.8121.810.46%169
Sep 13, 202421.6621.7121.6621.7121.711.31%663
Sep 12, 202421.4321.4321.4321.4321.430.99%13
Sep 11, 202421.2421.2421.2221.2221.22-0.75%138
Sep 10, 202421.3721.3821.3721.3821.38-0.74%1,291
Sep 9, 202421.5621.5621.5421.5421.54-0.57%146
Sep 6, 202421.8721.8721.6621.6621.66-1.30%220
Sep 5, 202421.9021.9521.9021.9521.950.60%1,546
Sep 4, 202421.8221.8221.8221.8221.820.32%12
Sep 3, 202421.8721.8721.7021.7521.75-0.32%1,929
Aug 30, 202421.8221.8221.8221.8221.82-0.73%138
Aug 29, 202421.8621.9821.8321.9821.98-0.32%453
Aug 28, 202421.9422.0621.9422.0522.05-0.14%2,636
Aug 27, 202422.1622.1622.0622.0822.080.09%1,455
Aug 26, 202422.0622.0622.0622.0622.06-0.45%104
Aug 23, 202422.0022.1622.0022.1622.161.28%433
Aug 22, 202421.8921.8921.8321.8821.88-0.77%994
Aug 21, 202422.0522.0522.0522.0522.05-0.09%94
Aug 20, 202422.0922.1122.0722.0722.07-1.52%306
Aug 19, 202422.2822.4122.2822.4122.412.14%1,810
Aug 16, 202421.9822.0321.9421.9421.94-0.23%5,225
Aug 15, 202421.8921.9921.8921.9921.990.83%330
Aug 14, 202421.8121.8121.8121.8121.810.09%1
Aug 13, 202421.7021.7921.7021.7921.790.93%158
Aug 12, 202421.6221.6221.5221.5921.590.65%222
Aug 9, 202421.5121.5121.4521.4521.450.70%1,466
Aug 8, 202421.3321.3321.3021.3021.301.04%366
Aug 7, 202421.0721.1821.0721.0821.081.85%8,282
Aug 6, 202420.7120.8020.7020.7020.700.67%441
Aug 5, 202420.5620.5620.5620.5620.56-2.14%63
Aug 2, 202421.0021.0121.0021.0121.01-1.13%209
Aug 1, 202421.4821.4821.2521.2521.25-0.61%3,081
Jul 31, 202421.3821.3821.3821.3821.380.90%99
Jul 30, 202421.2121.2121.1521.1921.19-0.67%213
Jul 29, 202421.4121.4121.3321.3321.33-0.33%419
Jul 26, 202421.4021.4021.4021.4021.400.63%11
Jul 25, 202421.3421.3421.2721.2721.27-1.57%130
Jul 24, 202421.5921.6121.5921.6121.610.42%119
Jul 23, 202421.7621.7621.5121.5221.52-1.96%1,606
Jul 22, 202421.9521.9521.9521.9521.952.05%81
Jul 19, 202421.5121.5121.5121.5121.51-0.55%5
Jul 18, 202421.8621.8621.6321.6321.63-1.01%292
Jul 17, 202421.9121.9121.8421.8521.85-1.31%4,815
Jul 16, 202422.1422.1422.1422.1422.140.50%135
Jul 15, 202422.1922.1922.0322.0322.03-0.50%360
Jul 12, 202422.1722.1722.1422.1422.14-0.35%407
Jul 11, 202422.2422.2422.1922.2222.220.26%434
Jul 10, 202422.1722.1722.1622.1622.16-0.27%312
Jul 9, 202422.0822.2222.0822.2222.220.77%598
Jul 8, 202421.9722.0521.9722.0522.050.41%489
Jul 5, 202421.9821.9821.8821.9621.960.44%5,532
Jul 3, 202421.8221.8621.8021.8621.861.88%464
Jul 2, 202421.4421.4621.3221.4621.460.56%945