EMIF - iShares Emerging Markets Infras ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 03, 201831.2231.2230.8030.8730.492,200
May 02, 201831.4931.4931.1131.1130.733,900
May 01, 201831.3031.3431.1531.2130.832,400
Apr 30, 201831.8732.0231.4831.4831.095,600
Apr 27, 201831.7332.0331.7332.0331.64700
Apr 26, 201831.4631.6731.4031.6731.287,200
Apr 25, 201831.4431.4431.1231.2030.823,600
Apr 24, 201831.7831.7831.3531.3530.964,500
Apr 23, 201831.7431.7431.5131.5131.12900
Apr 20, 201831.7331.8031.5031.5031.113,000
Apr 19, 201831.6931.7731.6931.7231.332,000
Apr 18, 201831.7931.8531.7931.8331.441,800
Apr 17, 201831.8331.8331.6731.6731.289,100
Apr 16, 201831.9431.9431.7831.8431.451,700
Apr 13, 201832.1132.1131.9031.9031.517,700
Apr 12, 201832.2832.2832.0932.1131.724,500
Apr 11, 201832.1832.1832.1832.1831.78300
Apr 10, 201831.9431.9431.6931.9331.542,500
Apr 09, 201831.9331.9631.6531.6531.26800
Apr 06, 201832.1132.1131.7631.7631.376,200
Apr 05, 201832.6332.7032.3332.6232.224,400
Apr 04, 201831.5132.5631.5132.5632.164,800
Apr 03, 201832.3332.3332.0132.0131.622,900
Apr 02, 201831.9632.0031.5631.8531.461,900
Mar 29, 201831.8532.3231.7832.3231.9212,700
Mar 28, 201831.7531.7931.7031.7331.341,700
Mar 27, 201831.8632.0131.8631.9531.562,000
Mar 26, 201831.9932.1531.5932.1531.753,200
Mar 23, 201831.9332.0531.4331.4331.041,600
Mar 22, 201832.1032.1031.7731.7831.391,900
Mar 21, 201832.2732.3832.2732.3831.98600
Mar 20, 201832.5332.8732.2432.3831.982,200
Mar 19, 201832.0432.0931.9232.0531.662,900
Mar 16, 201831.8832.1231.8832.1231.733,200
Mar 15, 201832.3132.3131.8931.9531.564,100
Mar 14, 201832.4632.4632.1932.1931.796,100
Mar 13, 201832.4532.4532.0532.0631.6710,700
Mar 12, 201832.4932.6132.4432.4632.065,200
Mar 09, 201832.6032.6032.4632.5132.114,000
Mar 08, 201832.1632.1632.0232.1331.741,300
Mar 07, 201832.1132.1432.0132.0631.672,400
Mar 06, 201832.3332.4832.3332.4332.032,300
Mar 05, 201832.0632.5531.8532.5532.1510,900
Mar 02, 201832.0932.2531.8532.2331.832,100
Mar 01, 201832.7232.7932.4932.4932.092,600
Feb 28, 201832.5532.7232.5532.6832.285,500
Feb 27, 201833.3233.3532.8332.8632.462,200
Feb 26, 201833.3133.3833.1733.3332.924,400
Feb 23, 201833.3833.5133.3333.5133.10800
Feb 22, 201833.2533.2533.0133.0832.671,800
Feb 21, 201833.2333.5533.1333.1332.727,900
Feb 20, 201832.9633.2132.9633.1332.721,100
Feb 16, 201833.1133.5233.1133.3732.9622,300
Feb 15, 201833.0833.3833.0233.0732.665,800
Feb 14, 201832.5032.8832.4932.7232.322,500
Feb 13, 201832.5532.5832.3632.5832.182,300
Feb 12, 201832.4032.5632.2532.4132.015,300
Feb 09, 201832.1132.4131.5932.2531.8512,200
Feb 08, 201833.0733.0731.9731.9731.585,000
Feb 07, 201833.1833.6333.0733.0732.664,500
Feb 06, 201832.7633.8732.7633.7033.2918,300
Feb 05, 201833.7033.8432.5732.5732.174,200
Feb 02, 201834.0234.0233.5333.5333.1211,700
Feb 01, 201834.1734.5234.1434.1433.7217,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...