EMIF - iShares Emerging Markets Infras ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 201828.0928.1128.0928.1028.101,231
Sep 21, 201828.3328.3328.3328.3328.33200
Sep 20, 201828.4128.4128.2028.3228.322,600
Sep 19, 201828.4228.4428.2528.2528.254,800
Sep 18, 201828.0128.3728.0128.3128.311,900
Sep 17, 201827.6127.8727.6127.7627.761,500
Sep 14, 201827.7327.9027.7327.9027.90400
Sep 13, 201827.9628.1227.8527.9427.943,700
Sep 12, 201827.2927.7427.2927.7427.749,900
Sep 11, 201826.5827.2526.5827.1627.1615,700
Sep 10, 201827.4227.4227.2227.2827.282,200
Sep 07, 201827.5027.6827.5027.5127.511,000
Sep 06, 201827.7127.7127.6627.7027.701,000
Sep 05, 201827.5927.7227.5427.5627.562,000
Sep 04, 201827.7727.8527.6827.6827.687,400
Aug 31, 201828.0228.1928.0228.0828.081,900
Aug 30, 201828.2428.2428.0728.0728.072,300
Aug 29, 201828.3828.5528.3728.5428.541,100
Aug 28, 201828.3228.3228.1128.1328.131,900
Aug 27, 201828.0828.5128.0828.3628.363,000
Aug 24, 201827.9127.9227.7627.9227.921,600
Aug 23, 201828.0428.0427.7827.7827.784,000
Aug 22, 201827.9228.2827.9228.2828.283,300
Aug 21, 201827.9528.0527.8927.8927.897,600
Aug 20, 201827.7327.8127.6427.6527.654,900
Aug 17, 201827.5627.7527.4327.7527.752,700
Aug 16, 201827.8127.8227.7127.7127.712,100
Aug 15, 201827.6127.6327.4227.5927.593,000
Aug 14, 201828.4128.6328.4128.6328.63900
Aug 13, 201828.1128.1127.9928.0828.084,800
Aug 10, 201828.6728.6728.4228.4228.424,100
Aug 09, 201829.0429.0529.0429.0529.05500
Aug 08, 201829.1629.1629.1629.1629.16600
Aug 07, 201829.1529.2229.0229.0229.022,700
Aug 06, 201828.9428.9428.7528.8228.822,200
Aug 03, 201829.1429.1829.0929.1829.182,300
Aug 02, 201828.6728.9428.6728.9228.921,600
Aug 01, 201829.1229.1228.9428.9428.94600
Jul 31, 201829.2129.3229.2129.3229.321,100
Jul 30, 201829.4829.4829.3029.3429.343,000
Jul 27, 201829.5029.5329.3829.3829.3828,000
Jul 26, 201829.5429.5529.4629.4729.471,900
Jul 25, 201829.5429.9629.5429.7529.7528,100
Jul 24, 201829.3829.3829.2629.3129.314,400
Jul 23, 201828.8828.9128.7428.8228.822,200
Jul 20, 201828.8428.8828.8228.8828.881,100
Jul 19, 201828.3928.4028.2828.4028.40900
Jul 18, 201828.4728.5328.4728.5328.531,200
Jul 17, 201828.5628.7728.5628.7728.774,600
Jul 16, 201828.6128.6128.6128.6128.61-
Jul 13, 201828.5528.6128.4728.6128.611,900
Jul 12, 201828.4628.5728.4628.5528.559,700
Jul 11, 201828.3828.3828.3828.3828.38400
Jul 10, 201828.5228.5228.4628.5028.501,800
Jul 09, 201828.6928.6928.5528.5728.573,900
Jul 06, 201828.1428.4728.1428.4528.457,700
Jul 05, 201828.1228.1227.9028.0128.011,500
Jul 03, 201828.0728.1228.0228.0228.027,500
Jul 02, 201827.7527.9927.7327.7327.7316,500
Jun 29, 201828.0228.1127.9628.1128.113,100
Jun 28, 201827.6627.6627.5027.5627.564,200
Jun 27, 201828.0528.0527.4327.4327.432,700
Jun 26, 201828.2828.2828.0828.1728.173,900
Jun 25, 201828.3628.3628.1428.1428.141,800
Jun 22, 201828.5928.6928.4528.6928.691,300
Jun 21, 201828.3928.3928.0428.0928.094,800
Jun 20, 201828.7228.7228.5828.5828.582,100
Jun 19, 201828.4528.8028.1728.7628.7615,000
Jun 19, 20180.36 Dividend
Jun 18, 201829.3529.3529.2229.3028.945,100
Jun 15, 201829.5629.5629.2829.4629.105,300
Jun 14, 201830.1130.1129.8029.8029.434,000
Jun 13, 201830.2330.2330.0830.0829.711,500
Jun 12, 201830.1730.2830.0630.2029.836,100
Jun 11, 201830.1930.2830.1930.2529.8811,400
Jun 08, 201829.9330.0129.9129.9729.602,300
Jun 07, 201830.2930.2929.8929.8929.521,400
Jun 06, 201830.3430.3430.2930.2929.92900
Jun 05, 201830.3630.3830.2330.2329.861,100
Jun 04, 201830.5530.6530.4530.6130.231,700
Jun 01, 201830.4730.6030.3830.3830.011,200
May 31, 201830.2330.4630.0830.3730.003,500
May 30, 201830.0430.0430.0430.0429.67400
May 29, 201830.1930.2429.7229.8429.477,200
May 25, 201830.5430.6730.4730.6730.291,600
May 24, 201830.7430.7430.4630.4930.126,000
May 23, 201830.7331.0230.7330.9530.5710,200
May 22, 201831.0331.0730.9831.0030.625,100
May 21, 201831.0631.1930.9730.9730.595,700
May 18, 201830.3730.3730.3730.3730.00200
May 17, 201830.7030.8330.6530.7030.324,700
May 16, 201831.0331.0630.9531.0130.634,000
May 15, 201830.8630.8630.7730.7730.39600
May 14, 201831.1431.1431.1431.1430.762,900
May 11, 201831.1531.1530.9630.9630.584,100
May 10, 201830.7430.8930.7430.8730.493,900
May 09, 201830.6330.6830.3430.4430.072,600
May 08, 201830.7430.7630.4530.7630.383,400
May 07, 201830.8730.8730.7130.7130.331,100
May 04, 201830.8031.0730.8031.0730.69400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...