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

EMIF 
$30.87
*  
0.67
2.12%
Get EMIF Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading EMIF now
Exchange: NASDAQ

Community Rating:
 
 
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 27-APR-2015 TO 27-JUL-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  31.14  31.14  30.83  30.87 8,446
07/27/2015 31.14 31.14 30.83 30.87 8,446
07/24/2015 31.8488 31.8488 31.54 31.54 2,243
07/23/2015 32.33 32.3999 32.14 32.2999 3,805
07/22/2015 32.43 32.5013 32.38 32.41 8,866
07/21/2015 32.58 32.95 32.58 32.79 1,897
07/20/2015 32.87 32.87 32.5528 32.61 5,857
07/17/2015 33.0129 33.0129 32.811 32.968 9,192
07/16/2015 33.04 33.06 32.78 32.87 11,168
07/15/2015 32.76 32.76 32.52 32.52 6,803
07/14/2015 32.74 32.99 32.74 32.89 2,763
07/13/2015 32.6701 32.7834 32.6701 32.73 901
07/10/2015 32.14 32.521 32.14 32.521 4,478
07/09/2015 31.38 31.78 31.38 31.7 17,082
07/08/2015 30.98 30.98 30.51 30.51 12,257
07/07/2015 31.44 31.44 30.8901 31.42 9,107
07/06/2015 32.31 32.31 32.1 32.14 7,244
07/02/2015 33.19 33.3044 33.19 33.23 6,170
07/01/2015 33.19 33.348 32.98 32.982 7,575
06/30/2015 33.16 33.33 33.16 33.1877 3,721
06/29/2015 32.93 33.27 32.62 32.66 413,171
06/26/2015 33.42 33.51 33.38 33.39 42,434
06/25/2015 33.702 33.75 33.59 33.75 7,061
06/24/2015 34.33 34.33 34.0268 34.0268 2,085
06/23/2015 34.59 34.66 34.531 34.59 5,231
06/22/2015 34.32 34.52 34.32 34.52 3,197
06/19/2015 34.13 34.13 34.04 34.13 3,337
06/18/2015 34.3 34.37 34.21 34.25 17,072
06/17/2015 34.1 34.27 33.95 34.26 2,171
06/16/2015 34.18 34.24 34.092 34.202 3,060
06/15/2015 34.18 34.2899 34.1001 34.27 10,989
06/12/2015 34.5339 34.5339 34.52 34.52 930
06/11/2015 34.5 34.5 34.4 34.4999 3,046
06/10/2015 34.41 34.549 34.401 34.499 4,304
06/09/2015 34.46 34.46 34.1601 34.22 4,756
06/08/2015 34.77 34.77 34.77 34.77 237
06/05/2015 34.78 34.79 34.6706 34.7371 1,899
06/04/2015 35.11 35.15 34.88 34.9 3,808
06/03/2015 35.281 35.3405 35.281 35.32 1,327
06/02/2015 35.03 35.43 35.03 35.41 6,078
06/01/2015 34.31 35.26 34.31 35.2599 18,955
05/29/2015 35.38 35.4349 35.0801 35.0856 7,112
05/28/2015 35.26 35.26 35.01 35.19 17,961
05/27/2015 35.57 35.81 35.4905 35.75 9,770
05/26/2015 35.97 35.97 35.48 35.6003 3,361
05/22/2015 36.26 36.26 36.071 36.161 27,366
05/21/2015 36.167 36.18 36.101 36.18 3,496
05/20/2015 36.11 36.39 36.11 36.39 11,561
05/19/2015 36.18 36.19 36.11 36.11 3,349
05/18/2015 36.7 36.7 36.22 36.299 18,327
05/15/2015 36.26 36.52 36.21 36.52 2,123
05/14/2015 35.81 36.15 35.81 36.15 5,669
05/13/2015 36.17 36.17 35.7 35.7 20,742
05/12/2015 35.9101 36.16 35.9101 36.16 8,745
05/11/2015 36.45 36.45 36.1401 36.18 3,606
05/08/2015 36.18 36.3 36.18 36.3 1,499
05/07/2015 35.84 35.84 35.43 35.64 9,044
05/06/2015 36.36 36.36 35.85 35.91 9,726
05/05/2015 36.41 36.5 36.3 36.3 40,433
05/04/2015 36.6 36.84 36.6 36.84 17,520
05/01/2015 36.5 36.8099 36.43 36.8 4,651
04/30/2015 36.83 36.83 36.32 36.48 16,895
04/29/2015 37.18 37.18 36.93 37.07 7,297
04/28/2015 37.4 37.56 37.39 37.55 11,685
04/27/2015 37.28 37.57 37.28 37.51 47,663
*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?