iShares Emerging Markets Infrastructure ETF (EMIF) Historical Stock Data
22.46 ↑0.23 (1.05%)
As of April 24, 2024, 9:30am EST.
Historical Data
In the past 30 trading days, EMIF is up 0.11% a day on average. There have been 22 days where iShares Emerging Markets Infrastructure ETF closed green and 8 days where EMIF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 22.53 | 22.46 | ↓$0.07 (-0.30%) | 22.44 | 22.53 | 721 |
| 2024-05-02 | 22.23 | 22.23 | ↑$0.00 (0.00%) | 22.23 | 22.23 | 53 |
| 2024-05-01 | 22.00 | 22.05 | ↑$0.05 (0.24%) | 22.00 | 22.05 | 556 |
| 2024-04-30 | 22.03 | 22.01 | ↓$0.02 (-0.07%) | 22.01 | 22.03 | 606 |
| 2024-04-29 | 22.28 | 22.29 | ↑$0.01 (0.04%) | 22.23 | 22.29 | 22.41K |
| 2024-04-26 | 22.09 | 22.19 | ↑$0.10 (0.45%) | 22.09 | 22.19 | 22.01K |
| 2024-04-25 | 21.75 | 22.07 | ↑$0.32 (1.47%) | 21.75 | 22.07 | 0.97K |
| 2024-04-24 | 21.93 | 21.87 | ↓$0.06 (-0.27%) | 21.80 | 21.93 | 5.23K |
| 2024-04-23 | 21.93 | 21.93 | ↑$0.00 (0.00%) | 21.93 | 21.93 | 5 |
| 2024-04-22 | 21.56 | 21.62 | ↑$0.06 (0.28%) | 21.56 | 21.62 | 423 |
| 2024-04-19 | 21.42 | 21.42 | ↑$0.00 (0.00%) | 21.42 | 21.42 | 580 |
| 2024-04-18 | 21.35 | 21.38 | ↑$0.03 (0.14%) | 21.35 | 21.38 | 331 |
| 2024-04-17 | 21.37 | 21.37 | ↑$0.00 (0.00%) | 21.37 | 21.37 | 64 |
| 2024-04-16 | 21.34 | 21.36 | ↑$0.02 (0.09%) | 21.29 | 21.36 | 1.43K |
| 2024-04-15 | 21.77 | 21.55 | ↓$0.22 (-1.01%) | 21.55 | 21.77 | 375 |
| 2024-04-12 | 21.76 | 21.78 | ↑$0.02 (0.11%) | 21.76 | 21.78 | 586 |
| 2024-04-11 | 22.18 | 22.22 | ↑$0.04 (0.17%) | 22.18 | 22.22 | 493 |
| 2024-04-10 | 22.14 | 22.15 | ↑$0.01 (0.02%) | 22.14 | 22.15 | 706 |
| 2024-04-09 | 22.46 | 22.46 | ↑$0.00 (0.00%) | 22.46 | 22.46 | 147 |
| 2024-04-08 | 22.34 | 22.37 | ↑$0.03 (0.13%) | 22.34 | 22.37 | 572 |
| 2024-04-05 | 21.95 | 21.92 | ↓$0.03 (-0.14%) | 21.90 | 21.98 | 891 |
| 2024-04-04 | 22.23 | 22.20 | ↓$0.03 (-0.14%) | 22.20 | 22.39 | 899 |
| 2024-04-03 | 21.88 | 22.09 | ↑$0.21 (0.97%) | 21.88 | 22.09 | 1.32K |
| 2024-04-02 | 21.80 | 21.94 | ↑$0.14 (0.66%) | 21.80 | 21.94 | 763 |
| 2024-04-01 | 21.77 | 21.77 | ↑$0.00 (0.00%) | 21.77 | 21.77 | 593 |
| 2024-03-28 | 21.91 | 21.89 | ↓$0.02 (-0.09%) | 21.87 | 21.96 | 2.24K |
| 2024-03-27 | 21.89 | 21.98 | ↑$0.09 (0.39%) | 21.89 | 21.98 | 645 |
| 2024-03-26 | 21.74 | 21.74 | ↑$0.00 (0.00%) | 21.74 | 21.74 | 141 |
| 2024-03-25 | 21.98 | 21.94 | ↓$0.04 (-0.18%) | 21.94 | 21.99 | 286 |
| 2024-03-22 | 21.79 | 21.88 | ↑$0.09 (0.43%) | 21.79 | 21.88 | 2.09K |
Create an account or log in to view more rows.
$EMIF It's coming
load 'em up.
$EMIF Now I'm worried....
$EMIF Market is down
No worries
$EMIF we back
$EMIF hot trash
$EMIF the catalyst we need !
$EMIF to the moon!!! lfG
$EMIF it can go lower
$EMIF holding and buying these dips is so easy.
$EMIF volume is almost nonexistent