loading

Ishares Emerging Markets Infrastructure Etf Stock (EMIF) Price History

The historical daily chart and data for Ishares Emerging Markets Infrastructure Etf stock (EMIF), show that the latest closing stock price as of November 22, 2024, is $21.67.
  • Ishares Emerging Markets Infrastructure Etf all-time high stock price is $38.27, occurred on September 03, 2014.
  • The lowest Ishares Emerging Markets Infrastructure Etf stock price recorded was $0.00 on August 24, 2020. Since then, Ishares Emerging Markets Infrastructure Etf's stock price has risen over to $21.67 now.
  • The 52-week high stock price for EMIF is $24.12, representing a 11.31% increase from the current share price, occurred on October 07, 2024.
  • The 52-week low stock price for EMIF is $20.21, indicating a -6.74% decrease from the current share price, occurred on December 13, 2023.
  • The closing price of Ishares Emerging Markets Infrastructure Etf (EMIF) stock in the beginning of 2023 was $24.76. The stock closed the year at $20.82, a loss of over -15.91% for the year.
The table below shows more information about EMIF historical price data:
Date High Low High - Low Volume % Change
Nov 22, 2024 $21.67 $21.63 $0.04 236.0 -0.65%
Nov 21, 2024 $21.81 $21.78 $0.0322 934.0 -0.19%
Nov 20, 2024 $21.85 $21.85 $0.00 107.0 +0.06%
Nov 19, 2024 $21.85 $21.67 $0.18 3,149.0 +0.23%
Nov 18, 2024 $21.80 $21.75 $0.0496 617.0 +0.79%
Nov 15, 2024 $21.62 $21.62 $0.00 39.00 +0.70%
Nov 14, 2024 $21.47 $21.47 $0.00 89.00 -0.09%
Nov 13, 2024 $21.49 $21.47 $0.0201 673.0 -0.65%
Nov 12, 2024 $21.63 $21.55 $0.08 1,217.0 -0.78%
Nov 11, 2024 $21.82 $21.77 $0.05 1,098.0 -0.05%
Nov 08, 2024 $21.81 $21.74 $0.07 6,762.0 -2.49%
Nov 07, 2024 $22.41 $22.37 $0.044 950.0 +1.29%
Nov 06, 2024 $22.08 $22.08 $0.00 122.0 -0.60%
Nov 05, 2024 $22.22 $22.00 $0.2159 1,159.0 +1.12%
Nov 04, 2024 $21.97 $21.97 $0.00 32.00 +1.71%
Nov 01, 2024 $21.60 $21.60 $0.00 9.00 -1.66%
Oct 31, 2024 $21.96 $21.96 $0.00 86.00 -0.09%
Oct 30, 2024 $22.02 $21.99 $0.0325 307.0 -1.21%
Oct 29, 2024 $22.30 $22.25 $0.05 658.0 -0.95%
Oct 28, 2024 $22.47 $22.47 $0.00 13.00 +1.44%
Oct 25, 2024 $22.17 $22.15 $0.02 210.0 -0.36%
Oct 24, 2024 $22.23 $22.23 $0.00 520.0 -0.06%

Ishares Emerging Markets Infrastructure Etf Stock (EMIF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Emerging Markets Infrastructure Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMIF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Emerging Markets Infrastructure Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares Emerging Markets Infrastructure Etf Stock (EMIF) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $22.41 $21.47 $0.9401 17,429.0 -1.34%
Oct, 2024 $24.12 $21.96 $2.16 23,491.0 -4.67%
Sep, 2024 $23.14 $21.22 $1.92 13,197.0 +5.59%
Aug, 2024 $22.41 $20.56 $1.85 28,267.0 +2.06%
Jul, 2024 $22.24 $21.15 $1.09 18,015.0 -0.14%
Jun, 2024 $22.65 $21.23 $1.42 587,288.0 -4.84%
May, 2024 $23.52 $22.00 $1.52 36,879.0 +2.21%
Apr, 2024 $22.46 $21.29 $1.17 60,904.0 +0.56%
Mar, 2024 $22.08 $21.44 $0.64 14,692.0 +1.72%
Feb, 2024 $21.95 $20.72 $1.23 17,630.0 +3.07%
Jan, 2024 $21.75 $20.37 $1.38 63,115.0 -2.43%

Ishares Emerging Markets Infrastructure Etf Stock (EMIF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $21.66 $20.21 $1.45 35,142.0 +3.88%
Nov, 2023 $21.19 $19.36 $1.83 11,369.0 +6.79%
Oct, 2023 $20.37 $18.92 $1.45 16,372.0 -6.51%
Sep, 2023 $21.12 $20.41 $0.71 21,556.0 -1.47%
Aug, 2023 $22.26 $20.45 $1.81 22,800.0 -6.89%
Jul, 2023 $22.49 $21.57 $0.92 31,500.0 +2.27%
Jun, 2023 $22.15 $21.38 $0.7777 13,360.0 +4.18%
May, 2023 $22.55 $21.11 $1.44 33,510.0 -2.64%
Apr, 2023 $22.05 $21.19 $0.86 33,171.0 +1.50%
Mar, 2023 $21.74 $20.56 $1.18 43,428.0 +1.33%
Feb, 2023 $22.40 $20.84 $1.56 37,025.0 -5.07%
Jan, 2023 $23.02 $20.74 $2.28 85,718.0 +6.65%

Ishares Emerging Markets Infrastructure Etf Stock (EMIF) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $21.59 $20.31 $1.28 100,572.0 -4.41%
Nov, 2022 $21.78 $19.84 $1.95 38,856.0 +11.29%
Oct, 2022 $20.34 $18.79 $1.55 45,159.0 +3.11%
Sep, 2022 $22.11 $0.00 $22.11 61,473.0 -11.24%
Aug, 2022 $22.19 $20.37 $1.82 116,506.0 +2.12%
Jul, 2022 $22.46 $20.35 $2.11 99,120.0 -3.81%
Jun, 2022 $23.72 $21.19 $2.53 91,724.0 -7.72%
May, 2022 $23.79 $19.81 $3.98 187,568.0 +6.69%
Apr, 2022 $24.50 $21.40 $3.10 107,193.0 -3.84%
Mar, 2022 $23.71 $20.00 $3.71 161,216.0 -3.72%
Feb, 2022 $25.20 $22.85 $2.35 97,617.0 -1.28%
Jan, 2022 $24.76 $23.05 $1.71 121,024.0 -1.22%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Cap:     |  Volume (24h):