iShares S&P Emerging Markets Infrastructure Index Fund Historical Stock Prices

EMIF 
$35.29
*  
0.05
0.14%
Get EMIF Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading EMIF now
Exchange: NASDAQ

Community Rating:
View:    EMIF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  35.28  35.33  35.25  35.29 7,275
04/20/2015 35.255 35.33 35.25 35.29 7,275
04/17/2015 35.51 35.51 35.2405 35.34 19,812
04/16/2015 35.85 36.142 35.68 35.99 14,488
04/15/2015 35.124 35.45 35.1 35.45 9,938
04/14/2015 35.03 35.27 35.03 35.27 3,453
04/13/2015 35.32 35.4599 35.18 35.27 10,945
04/10/2015 35.38 35.4183 35.22 35.418 2,143
04/09/2015 35.32 35.59 35.3 35.58 42,736
04/08/2015 35.2 35.35 35.14 35.2699 10,958
04/07/2015 34.41 34.41 34.02 34.02 16,520
04/06/2015 34 34.3498 33.92 34.0601 95,113
04/02/2015 33.85 33.85 33.78 33.82 2,575
04/01/2015 33.18 33.54 33.18 33.44 4,637
03/31/2015 32.6816 32.8653 32.68 32.85 14,675
03/30/2015 32.79 32.91 32.79 32.909 11,234
03/27/2015 32.2467 32.2467 32.1601 32.1601 2,423
03/26/2015 32.16 32.25 32.14 32.19 13,144
03/25/2015 32.43 32.5915 32.12 32.14 4,168
03/24/2015 32.505 32.55 32.41 32.44 8,858
03/23/2015 32.21 32.33 32.21 32.33 1,792
03/20/2015 31.71 32.24 31.71 32.15 8,686
03/19/2015 31.76 31.76 31.59 31.6 9,052
03/18/2015 31.58 32.27 31.33 32.11 29,247
03/17/2015 31.14 31.536 31.13 31.42 20,664
03/16/2015 30.96 30.97 30.87 30.92 13,823
03/13/2015 30.81 30.831 30.64 30.64 7,490
03/12/2015 31.19 31.4112 31.12 31.14 4,749
03/11/2015 31.17 31.17 30.94 31.02 14,640
03/10/2015 31.25 31.27 31.041 31.12 6,079
03/09/2015 31.51 31.6899 31.44 31.54 8,719
03/06/2015 32.16 32.16 31.7101 31.73 2,930
03/05/2015 32.24 32.32 32.08 32.23 5,508
03/04/2015 32.33 32.41 32.15 32.31 9,510
03/03/2015 33.0699 33.0699 32.8 32.89 7,720
03/02/2015 33.5 33.5 33.1 33.11 7,385
02/27/2015 33.09 33.56 33.09 33.3794 14,104
02/26/2015 32.85 33.2083 32.85 33.07 5,451
02/25/2015 33.044 33.07 32.9 32.91 1,998
02/24/2015 32.7 33.105 32.7 33 4,851
02/23/2015 32.83 32.83 32.53 32.6999 12,485
02/20/2015 32.68 32.81 32.5901 32.71 5,051
02/19/2015 32.74 32.822 32.6501 32.798 3,653
02/18/2015 33.0399 33.0399 32.881 32.9 2,498
02/17/2015 33.13 33.13 32.79 33.0158 5,105
02/13/2015 32.92 33.1492 32.92 33.14 9,377
02/12/2015 32.4 32.848 32.4 32.8 9,478
02/11/2015 32.41 32.41 32.01 32.18 4,268
02/10/2015 32.87 32.87 32.4201 32.66 6,790
02/09/2015 32.6599 32.71 32.5907 32.64 3,174
02/06/2015 32.656 32.84 32.56 32.63 4,547
02/05/2015 32.91 33.15 32.81 32.96 6,206
02/04/2015 33.57 33.57 33.21 33.25 22,805
02/03/2015 33.39 33.415 33.19 33.34 15,866
02/02/2015 33.11 33.1976 32.9001 33.18 21,803
01/30/2015 33.04 33.1 32.71 32.71 5,519
01/29/2015 33.48 33.78 33.328 33.4501 4,256
01/28/2015 33.86 33.86 33.5 33.56 10,576
01/27/2015 33.7 33.906 33.3701 33.79 6,493
01/26/2015 33.6942 33.92 33.6942 33.813 4,256
01/23/2015 34.18 34.18 33.8 34 35,037
01/22/2015 34.059 34.16 33.704 34.16 47,280
01/21/2015 33.14 33.68 33.14 33.5999 5,879
01/20/2015 32.9 33.076 32.87 33.07 7,154
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?