iShares Emerging Markets Infrastructure ETF (EMIF) Historical Stock Data
21.40 ↑0.13 (0.63%)
As of July 17, 2024, 10:26am EST.
Historical Data
In the past 30 trading days, EMIF is down -0.10% a day on average. There have been 16 days where iShares Emerging Markets Infrastructure ETF closed green and 14 days where EMIF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 21.40 | 21.40 | ↑$0.00 (0.00%) | 21.40 | 21.40 | 11 |
| 2024-07-25 | 21.34 | 21.27 | ↓$0.07 (-0.34%) | 21.27 | 21.34 | 129 |
| 2024-07-24 | 21.59 | 21.61 | ↑$0.02 (0.09%) | 21.59 | 21.61 | 118 |
| 2024-07-23 | 21.76 | 21.52 | ↓$0.24 (-1.10%) | 21.51 | 21.76 | 1.61K |
| 2024-07-22 | 21.95 | 21.95 | ↑$0.00 (0.00%) | 21.95 | 21.95 | 80 |
| 2024-07-19 | 21.51 | 21.51 | ↑$0.00 (0.00%) | 21.51 | 21.51 | 4 |
| 2024-07-18 | 21.86 | 21.63 | ↓$0.23 (-1.05%) | 21.63 | 21.86 | 291 |
| 2024-07-17 | 21.91 | 21.85 | ↓$0.06 (-0.27%) | 21.84 | 21.91 | 4.81K |
| 2024-07-16 | 22.14 | 22.14 | ↑$0.00 (0.00%) | 22.14 | 22.14 | 134 |
| 2024-07-15 | 22.19 | 22.03 | ↓$0.16 (-0.72%) | 22.03 | 22.19 | 359 |
| 2024-07-12 | 22.16 | 22.14 | ↓$0.02 (-0.11%) | 22.14 | 22.16 | 406 |
| 2024-07-11 | 22.24 | 22.22 | ↓$0.02 (-0.10%) | 22.19 | 22.24 | 434 |
| 2024-07-10 | 22.17 | 22.16 | ↓$0.01 (-0.05%) | 22.16 | 22.17 | 311 |
| 2024-07-09 | 22.08 | 22.22 | ↑$0.14 (0.63%) | 22.08 | 22.22 | 598 |
| 2024-07-08 | 21.97 | 22.05 | ↑$0.08 (0.36%) | 21.97 | 22.05 | 488 |
| 2024-07-05 | 21.98 | 21.96 | ↓$0.02 (-0.09%) | 21.88 | 21.98 | 5.53K |
| 2024-07-03 | 21.82 | 21.86 | ↑$0.04 (0.20%) | 21.80 | 21.86 | 464 |
| 2024-07-02 | 21.44 | 21.46 | ↑$0.02 (0.09%) | 21.32 | 21.46 | 0.94K |
| 2024-07-01 | 21.41 | 21.34 | ↓$0.07 (-0.33%) | 21.34 | 21.41 | 548 |
| 2024-06-28 | 21.40 | 21.41 | ↑$0.01 (0.05%) | 21.40 | 21.41 | 428 |
| 2024-06-27 | 21.23 | 21.23 | ↑$0.00 (0.00%) | 21.23 | 21.23 | 41 |
| 2024-06-26 | 21.38 | 21.30 | ↓$0.08 (-0.37%) | 21.30 | 21.38 | 621 |
| 2024-06-25 | 21.61 | 21.61 | ↑$0.00 (0.00%) | 21.61 | 21.61 | 42 |
| 2024-06-24 | 21.75 | 21.75 | ↑$0.00 (0.00%) | 21.75 | 21.75 | 240 |
| 2024-06-21 | 21.61 | 21.60 | ↓$0.01 (-0.05%) | 21.60 | 21.61 | 255 |
| 2024-06-20 | 21.70 | 21.69 | ↓$0.01 (-0.05%) | 21.69 | 21.70 | 474 |
| 2024-06-18 | 21.70 | 21.70 | ↑$0.00 (0.00%) | 21.70 | 21.70 | 83 |
| 2024-06-17 | 21.62 | 21.51 | ↓$0.11 (-0.51%) | 21.47 | 21.62 | 831 |
| 2024-06-14 | 21.68 | 21.79 | ↑$0.11 (0.51%) | 21.68 | 21.79 | 7.76K |
| 2024-06-13 | 21.75 | 21.80 | ↑$0.05 (0.23%) | 21.75 | 21.80 | 0.98K |
Create an account or log in to view more rows.
$EMIF This stock is the golden ticket.
$EMIF only getting stronger
$EMIF my hands are made out of diamonds
$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