EMIF - iShares Emerging Markets Infras ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201833.1133.5233.1133.3733.3722,300
Feb 15, 201833.0833.3833.0233.0733.075,800
Feb 14, 201832.5032.8832.4932.7232.722,500
Feb 13, 201832.5532.5832.3632.5832.582,300
Feb 12, 201832.4032.5632.2532.4132.415,300
Feb 09, 201832.1132.4131.5932.2532.2512,200
Feb 08, 201833.0733.0731.9731.9731.975,000
Feb 07, 201833.1833.6333.0733.0733.074,500
Feb 06, 201832.7633.8732.7633.7033.7018,300
Feb 05, 201833.7033.8432.5732.5732.574,200
Feb 02, 201834.0234.0233.5333.5333.5311,700
Feb 01, 201834.1734.5234.1434.1434.1417,500
Jan 31, 201834.4434.4434.0534.1134.114,400
Jan 30, 201834.2234.2233.9634.2134.2124,500
Jan 29, 201834.7034.7034.5134.5834.584,200
Jan 26, 201835.1935.1934.9035.0735.074,500
Jan 25, 201835.0135.2835.0135.0235.022,300
Jan 24, 201834.4334.7734.4334.7734.775,900
Jan 23, 201833.9734.1133.9034.0334.036,700
Jan 22, 201834.0134.0433.9933.9933.993,400
Jan 19, 201833.9634.0533.9634.0534.054,300
Jan 18, 201833.8933.9333.8933.9333.93700
Jan 17, 201833.7434.1433.7434.0234.025,100
Jan 16, 201833.8733.8733.5633.5633.564,100
Jan 12, 201833.5133.8133.5133.6733.672,200
Jan 11, 201833.2333.5333.2333.4933.497,000
Jan 10, 201833.5733.6133.5533.5533.553,400
Jan 09, 201833.9033.9033.6333.6333.634,000
Jan 08, 201833.8433.9933.8433.9933.992,400
Jan 05, 201833.9033.9133.7933.9033.9010,300
Jan 04, 201833.8933.9133.8833.8833.882,400
Jan 03, 201833.4733.4733.4733.4733.47-
Jan 02, 201833.2733.4733.0633.4733.472,800
Dec 29, 201732.8333.0132.8232.9132.913,300
Dec 28, 201732.8432.8432.5132.5132.514,700
Dec 27, 201732.6432.7132.5732.6232.624,600
Dec 26, 201732.3632.6432.3632.6332.634,800
Dec 22, 201732.2632.2632.1732.1932.191,200
Dec 21, 201732.2932.3332.0332.2832.282,700
Dec 20, 201732.9732.9732.6632.8232.82104,100
Dec 19, 201732.9432.9432.6632.7032.708,100
Dec 18, 201732.7633.2832.7632.8832.886,300
Dec 15, 201732.6032.9332.6032.6432.6432,700
Dec 14, 201732.6832.6932.5632.5732.574,200
Dec 13, 201732.7832.9232.6132.8132.814,400
Dec 12, 201732.2032.5932.2032.5932.592,800
Dec 11, 201732.3132.5432.3132.4632.462,600
Dec 08, 201732.3932.4532.3632.4532.451,600
Dec 07, 201732.3532.5432.0232.4432.442,500
Dec 06, 201732.7832.7832.5332.5732.571,500
Dec 05, 201733.1233.1232.8932.9632.962,200
Dec 04, 201733.0133.0132.8732.9132.912,400
Dec 01, 201732.5432.6532.5432.6532.652,700
Nov 30, 201732.5832.5932.4832.5132.518,400
Nov 29, 201732.8732.8732.7732.8332.838,000
Nov 28, 201732.9732.9932.8332.9332.932,400
Nov 27, 201732.9032.9032.7332.7532.752,200
Nov 24, 201732.8932.9532.8932.9532.95600
Nov 22, 201732.9133.0232.8532.9432.942,600
Nov 21, 201732.6232.8732.6232.7632.763,100
Nov 20, 201732.3832.5332.3332.5332.533,900
Nov 17, 201732.4032.6032.4032.6032.606,800
Nov 16, 201732.5832.5832.5832.5832.58900
Nov 15, 201732.3132.3632.2432.3632.361,300
Nov 14, 201732.7132.7132.3532.3532.354,200
Nov 13, 201732.7532.7532.6432.7032.705,100
Nov 10, 201733.3033.3032.9232.9532.954,400
Nov 09, 201733.5933.5933.2933.4133.412,700
Nov 08, 201733.6233.6733.5333.6633.6610,900
Nov 07, 201733.6633.7633.3933.3933.394,200
Nov 06, 201733.6633.7733.4933.7633.762,600
Nov 03, 201733.6933.6933.2333.5333.5323,200
Nov 02, 201733.6033.6933.6033.6933.692,800
Nov 01, 201733.9233.9233.5533.5533.5512,900
Oct 31, 201733.8434.0633.8433.9933.9912,800
Oct 30, 201733.8033.8733.6933.7233.722,400
Oct 27, 201733.9634.1133.9634.1134.116,000
Oct 26, 201734.0034.0033.6333.6333.631,800
Oct 25, 201734.1034.1033.6833.9033.901,800
Oct 24, 201733.9633.9633.8333.8633.8613,300
Oct 23, 201734.1934.1933.9033.9533.953,900
Oct 20, 201734.2234.2734.1834.1834.183,300
Oct 19, 201734.1134.2334.0634.2334.232,000
Oct 18, 201734.3134.4234.3134.3934.3916,700
Oct 17, 201734.1434.2734.1434.2734.272,400
Oct 16, 201734.4334.4334.2434.2634.2629,200
Oct 13, 201734.2634.3134.2534.2734.276,100
Oct 12, 201733.8733.8733.8033.8133.815,700
Oct 11, 201733.6833.8933.5333.8933.8912,200
Oct 10, 201734.0034.0033.7933.7933.793,100
Oct 09, 201733.8733.8733.7733.7733.77600
Oct 06, 201734.0034.0833.9433.9833.988,700
Oct 05, 201734.4534.4534.1834.1834.181,900
Oct 04, 201734.0834.1734.0434.1234.124,300
Oct 03, 201733.9434.2033.9434.2034.205,100
Oct 02, 201733.7233.7833.7233.7833.782,000
Sep 29, 201733.7333.8333.6433.8033.803,200
Sep 28, 201733.4533.4533.4533.4533.45500
Sep 27, 201733.6633.6633.2133.2133.211,800
Sep 26, 201734.0434.0433.8433.8433.841,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...