iShares Emerging Markets Infrastructure ETF (EMIF) Historical Stock Data

22.80 ↓0.02 (-0.09%)
As of January 27, 2023, 9:48am EST.

Historical Data

In the past 30 trading days, EMIF is up 0.16% a day on average. There have been 19 days where iShares Emerging Markets Infrastructure ETF closed green and 11 days where EMIF closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2622.7922.82↑$0.03 (0.13%)22.7922.953.40K
2023-01-2522.8723.02↑$0.15 (0.66%)22.8023.0211.60K
2023-01-2422.8122.96↑$0.15 (0.66%)22.6822.9637.09K
2023-01-2322.8022.80↑$0.00 (0.00%)22.7822.80504
2023-01-2022.5522.67↑$0.12 (0.53%)22.5222.67622
2023-01-1922.3822.38↑$0.00 (0.00%)22.3522.38473
2023-01-1822.5522.40↓$0.15 (-0.67%)22.3422.552.52K
2023-01-1722.1622.26↑$0.10 (0.45%)22.1022.261.48K
2023-01-1322.3522.25↓$0.10 (-0.45%)22.2022.35360
2023-01-1222.2622.37↑$0.10 (0.47%)22.2622.411.01K
2023-01-1122.0122.22↑$0.21 (0.95%)21.9822.221.83K
2023-01-1021.9722.11↑$0.14 (0.64%)21.8822.11663
2023-01-0921.8421.89↑$0.05 (0.23%)21.8422.001.35K
2023-01-0621.5721.90↑$0.33 (1.53%)21.5721.90533
2023-01-0521.3421.45↑$0.11 (0.51%)21.3421.482.62K
2023-01-0421.0021.28↑$0.28 (1.32%)21.0021.312.70K
2023-01-0320.9220.74↓$0.18 (-0.86%)20.7420.931.53K
2022-12-3021.0320.79↓$0.24 (-1.14%)20.7921.033.61K
2022-12-2921.1521.06↓$0.09 (-0.43%)21.0321.246.34K
2022-12-2821.0421.07↑$0.03 (0.13%)21.0421.186.34K
2022-12-2720.7120.79↑$0.08 (0.39%)20.7120.865.25K
2022-12-2320.7520.89↑$0.14 (0.68%)20.6620.891.84K
2022-12-2220.7520.62↓$0.13 (-0.63%)20.5320.751.45K
2022-12-2120.6120.83↑$0.22 (1.07%)20.5520.8425.29K
2022-12-2020.4320.41↓$0.02 (-0.10%)20.4020.6324.53K
2022-12-1920.4520.31↓$0.14 (-0.68%)20.3120.452.07K
2022-12-1620.4720.38↓$0.09 (-0.44%)20.3820.621.93K
2022-12-1520.6220.40↓$0.22 (-1.07%)20.4020.621.13K
2022-12-1420.5320.81↑$0.28 (1.38%)20.5320.872.21K
2022-12-1320.9020.81↓$0.09 (-0.43%)20.7620.92691
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MyToiletBroke

$EMIF rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report
a

$EMIF Fake dip news.

0 Like Report
a

$EMIF Shorts talk the talk but cant walk the walk

0 Like Report
wsb_pro

$EMIF wow
looking like it’s going to be a monster day!

0 Like Report