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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 22.79 | 22.82 | ↑$0.03 (0.13%) | 22.79 | 22.95 | 3.40K |
| 2023-01-25 | 22.87 | 23.02 | ↑$0.15 (0.66%) | 22.80 | 23.02 | 11.60K |
| 2023-01-24 | 22.81 | 22.96 | ↑$0.15 (0.66%) | 22.68 | 22.96 | 37.09K |
| 2023-01-23 | 22.80 | 22.80 | ↑$0.00 (0.00%) | 22.78 | 22.80 | 504 |
| 2023-01-20 | 22.55 | 22.67 | ↑$0.12 (0.53%) | 22.52 | 22.67 | 622 |
| 2023-01-19 | 22.38 | 22.38 | ↑$0.00 (0.00%) | 22.35 | 22.38 | 473 |
| 2023-01-18 | 22.55 | 22.40 | ↓$0.15 (-0.67%) | 22.34 | 22.55 | 2.52K |
| 2023-01-17 | 22.16 | 22.26 | ↑$0.10 (0.45%) | 22.10 | 22.26 | 1.48K |
| 2023-01-13 | 22.35 | 22.25 | ↓$0.10 (-0.45%) | 22.20 | 22.35 | 360 |
| 2023-01-12 | 22.26 | 22.37 | ↑$0.10 (0.47%) | 22.26 | 22.41 | 1.01K |
| 2023-01-11 | 22.01 | 22.22 | ↑$0.21 (0.95%) | 21.98 | 22.22 | 1.83K |
| 2023-01-10 | 21.97 | 22.11 | ↑$0.14 (0.64%) | 21.88 | 22.11 | 663 |
| 2023-01-09 | 21.84 | 21.89 | ↑$0.05 (0.23%) | 21.84 | 22.00 | 1.35K |
| 2023-01-06 | 21.57 | 21.90 | ↑$0.33 (1.53%) | 21.57 | 21.90 | 533 |
| 2023-01-05 | 21.34 | 21.45 | ↑$0.11 (0.51%) | 21.34 | 21.48 | 2.62K |
| 2023-01-04 | 21.00 | 21.28 | ↑$0.28 (1.32%) | 21.00 | 21.31 | 2.70K |
| 2023-01-03 | 20.92 | 20.74 | ↓$0.18 (-0.86%) | 20.74 | 20.93 | 1.53K |
| 2022-12-30 | 21.03 | 20.79 | ↓$0.24 (-1.14%) | 20.79 | 21.03 | 3.61K |
| 2022-12-29 | 21.15 | 21.06 | ↓$0.09 (-0.43%) | 21.03 | 21.24 | 6.34K |
| 2022-12-28 | 21.04 | 21.07 | ↑$0.03 (0.13%) | 21.04 | 21.18 | 6.34K |
| 2022-12-27 | 20.71 | 20.79 | ↑$0.08 (0.39%) | 20.71 | 20.86 | 5.25K |
| 2022-12-23 | 20.75 | 20.89 | ↑$0.14 (0.68%) | 20.66 | 20.89 | 1.84K |
| 2022-12-22 | 20.75 | 20.62 | ↓$0.13 (-0.63%) | 20.53 | 20.75 | 1.45K |
| 2022-12-21 | 20.61 | 20.83 | ↑$0.22 (1.07%) | 20.55 | 20.84 | 25.29K |
| 2022-12-20 | 20.43 | 20.41 | ↓$0.02 (-0.10%) | 20.40 | 20.63 | 24.53K |
| 2022-12-19 | 20.45 | 20.31 | ↓$0.14 (-0.68%) | 20.31 | 20.45 | 2.07K |
| 2022-12-16 | 20.47 | 20.38 | ↓$0.09 (-0.44%) | 20.38 | 20.62 | 1.93K |
| 2022-12-15 | 20.62 | 20.40 | ↓$0.22 (-1.07%) | 20.40 | 20.62 | 1.13K |
| 2022-12-14 | 20.53 | 20.81 | ↑$0.28 (1.38%) | 20.53 | 20.87 | 2.21K |
| 2022-12-13 | 20.90 | 20.81 | ↓$0.09 (-0.43%) | 20.76 | 20.92 | 691 |
Create an account or log in to view more rows.
$EMIF called it
$EMIF rocket fuel tanks are full. Gonna shoot to the stars
$EMIF Fake dip news.
$EMIF buy the fear
$EMIF Shorts talk the talk but cant walk the walk
$EMIF buy SHARES
$EMIF wow
looking like it’s going to be a monster day!
$EMIF C'mon
do a spike!!
$EMIF Momentum is building...
$EMIF used to this fuckery!! Not leaving no chance !