iShares Emerging Markets Infrastructure ETF (EMIF) Historical Stock Data

21.80 ↑0.00 (0.00%)
As of June 7, 2024, 2:51pm EST.

Historical Data

In the past 30 trading days, EMIF is down -0.09% a day on average. There have been 16 days where iShares Emerging Markets Infrastructure ETF closed green and 14 days where EMIF closed red.

DateOpenCloseChangeLowHighVolume
2024-06-1321.7521.80↑$0.05 (0.23%)21.7521.800.98K
2024-06-1221.7621.51↓$0.25 (-1.15%)21.4321.78521.76K
2024-06-1121.7421.61↓$0.13 (-0.60%)21.6121.741.89K
2024-06-1022.3722.40↑$0.03 (0.13%)22.3422.401.57K
2024-06-0722.3422.29↓$0.05 (-0.22%)22.2922.341.50K
2024-06-0622.5422.58↑$0.04 (0.18%)22.5422.58432
2024-06-0522.4122.48↑$0.07 (0.29%)22.4122.48248
2024-06-0422.3722.44↑$0.07 (0.31%)22.3522.473.17K
2024-06-0322.6522.32↓$0.33 (-1.46%)22.2122.6544.96K
2024-05-3122.4822.50↑$0.02 (0.09%)22.4622.5021.03K
2024-05-3022.5822.73↑$0.15 (0.66%)22.5822.73216
2024-05-2922.6122.60↓$0.01 (-0.04%)22.6022.61140
2024-05-2822.8422.88↑$0.04 (0.18%)22.8122.88421
2024-05-2422.9822.89↓$0.09 (-0.38%)22.8922.981.65K
2024-05-2322.9922.78↓$0.21 (-0.91%)22.7822.991.30K
2024-05-2223.1023.02↓$0.08 (-0.35%)23.0223.12855
2024-05-2123.2123.23↑$0.02 (0.09%)23.2123.23107
2024-05-2023.5223.48↓$0.03 (-0.15%)23.4823.52599
2024-05-1723.3923.47↑$0.08 (0.34%)23.3923.47412
2024-05-1623.3423.34↑$0.00 (0.00%)23.3423.3431
2024-05-1523.3423.38↑$0.04 (0.17%)23.3423.38713
2024-05-1423.1923.15↓$0.03 (-0.15%)23.1523.19880
2024-05-1323.1323.12↓$0.01 (-0.04%)23.0523.130.96K
2024-05-1022.9822.91↓$0.07 (-0.28%)22.9122.98251
2024-05-0922.6922.79↑$0.10 (0.44%)22.5422.794.92K
2024-05-0822.5722.60↑$0.04 (0.16%)22.5722.60326
2024-05-0722.5922.59↑$0.00 (0.00%)22.5922.5954
2024-05-0622.6622.65↓$0.01 (-0.04%)22.5722.66761
2024-05-0322.5322.46↓$0.07 (-0.30%)22.4422.53721
2024-05-0222.2322.23↑$0.00 (0.00%)22.2322.2353
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.