iShares Emerging Markets Infras ETF (EMIF)
22.46
+0.23
(+1.05%)
USD |
NASDAQ |
May 03, 16:00
22.45
-0.01
(-0.06%)
After-Hours: 20:00
EMIF Price: 22.46 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 22.53 | 22.53 | 22.44 | 22.46 | 721.00 |
May 02, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 55.00 |
May 01, 2024 | 22.00 | 22.05 | 22.00 | 22.05 | 556.00 |
Apr 30, 2024 | 22.03 | 22.03 | 22.01 | 22.01 | 506.00 |
Apr 29, 2024 | 22.28 | 22.29 | 22.23 | 22.29 | 22412.00 |
Apr 26, 2024 | 22.09 | 22.19 | 22.09 | 22.19 | 22006.00 |
Apr 25, 2024 | 21.75 | 22.07 | 21.75 | 22.07 | 970.00 |
Apr 24, 2024 | 21.93 | 21.93 | 21.80 | 21.87 | 5231.00 |
Apr 23, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 6.000 |
Apr 22, 2024 | 21.56 | 21.62 | 21.56 | 21.62 | 424.00 |
Apr 19, 2024 | 21.42 | 21.42 | 21.38 | 21.42 | 581.00 |
Apr 18, 2024 | 21.35 | 21.38 | 21.35 | 21.38 | 232.00 |
Apr 17, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 66.00 |
Apr 16, 2024 | 21.34 | 21.36 | 21.29 | 21.36 | 1335.00 |
Apr 15, 2024 | 21.77 | 21.77 | 21.55 | 21.55 | 375.00 |
Apr 12, 2024 | 21.76 | 21.78 | 21.76 | 21.78 | 586.00 |
Apr 11, 2024 | 22.18 | 22.22 | 22.18 | 22.22 | 294.00 |
Apr 10, 2024 | 22.14 | 22.15 | 22.14 | 22.15 | 706.00 |
Apr 09, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 148.00 |
Apr 08, 2024 | 22.41 | 22.41 | 22.34 | 22.37 | 573.00 |
Apr 05, 2024 | 21.95 | 21.98 | 21.89 | 21.92 | 892.00 |
Apr 04, 2024 | 22.23 | 22.39 | 22.20 | 22.20 | 899.00 |
Apr 03, 2024 | 21.88 | 22.09 | 21.88 | 22.09 | 1322.00 |
Apr 02, 2024 | 21.80 | 21.94 | 21.80 | 21.94 | 764.00 |
Apr 01, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 593.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.37
Minimum
Mar 23 2020
32.26
Maximum
Jan 17 2020
23.43
Average
22.25
Median
Apr 22 2022