iShares Emerging Markets Infrastructure ETF (EMIF) NASDAQ

26.90

+0.1492(+0.56%)

Updated at November 10 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 10, 202526.8426.926.926.9526.81,936
November 07, 202526.6626.7526.7526.7526.662,449
November 06, 202526.726.726.726.726.7142
November 05, 202526.3326.5826.5826.5926.332,100
November 04, 202526.1826.1426.1426.1826.066,500
November 03, 202526.2426.2726.2726.2726.24247
October 31, 20252626262626245
October 30, 202526.126.0926.0926.1226.092,000
October 29, 202526.1626.1126.1126.1726.11819
October 28, 202526.0226.0226.0226.0226.02222
October 27, 202525.9825.9525.9525.9825.95443
October 24, 202525.8125.8725.8725.9425.816,584
October 23, 202525.7925.7525.7525.825.751,242
October 22, 202525.6625.6625.6625.6625.6612
October 21, 202525.625.625.625.6125.6700
October 20, 202525.7925.7625.7625.8225.76400
October 17, 202525.5725.7225.7225.7325.572,142
October 16, 202525.5225.5425.5425.6125.511,200
October 15, 202525.2425.3825.3825.3825.24700
October 14, 202525.225.2125.2125.2425.2340
October 13, 202525.3225.225.225.3225.21,300
October 10, 202524.7524.7724.7724.8224.751,400
October 09, 202525.3225.2125.2125.3725.21668
October 08, 202525.3425.3125.3125.3425.3745
October 07, 202525.3725.2925.2925.3725.291,107
October 06, 202525.4225.4325.4325.4325.42200
October 03, 202525.6325.625.625.6325.6645
October 02, 202525.5625.5625.5625.5925.56537
October 01, 202525.8325.6225.6225.8325.623,755
September 30, 202525.8325.725.725.8625.616,400
September 29, 202525.6925.6925.6925.7225.692,054
September 26, 202525.6625.6425.6425.6725.592,507
September 25, 202525.5525.5325.5325.5825.52,447
September 24, 202525.925.6825.6825.925.681,230
September 23, 202526.0926.0926.0926.0926.09300
September 22, 202525.7725.9525.9525.9525.771,816
September 19, 202526.0926.0226.0226.0926.021,024
September 18, 202526.0526.0526.0526.0526.0517
September 17, 202525.9625.9625.9625.9625.96100
September 16, 202525.9425.8325.8325.9425.83433
September 15, 202525.9125.8525.8525.9225.851,406
September 12, 202525.8225.8225.8225.8225.82125
September 11, 202525.8325.8325.8325.8325.83100
September 10, 202525.4925.4925.4925.4925.49200
September 09, 202525.5225.4925.4925.5525.49645
September 08, 202525.4125.525.525.5425.411,200
September 05, 202525.3225.4225.4225.4225.32258
September 04, 202524.7924.9324.9324.9324.79500
September 03, 202524.7624.7924.7924.7924.74627
September 02, 202524.7224.7524.7524.7524.69725
August 29, 202524.6524.6524.6524.6524.65108
August 28, 202524.9124.9124.9124.9124.91241
August 27, 202524.7924.8224.8224.8224.583,900
August 26, 202524.8624.7824.7824.8624.78221
August 25, 20252524.8524.852524.85500
August 22, 202525.0125.0125.0125.0125.01100
August 21, 202524.7224.7224.7224.7224.72100
August 20, 202524.6824.6824.6824.6824.68100
August 19, 202524.6524.6524.6524.6524.65100
August 18, 202524.9524.9624.9624.9624.95341
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved