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

EMIF 
$36.0899
*  
0.1399
0.39%
Get EMIF Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  35.59  36.0899  35.5201  36.0899 19,977
07/10/2014 35.59 36.0899 35.5201 36.0899 19,977
07/09/2014 35.98 36.012 35.83 35.95 55,185
07/08/2014 35.77 35.89 35.77 35.86 3,457
07/07/2014 35.9 35.9 35.728 35.8 4,359
07/03/2014 35.4348 35.72 35.4348 35.72 2,395
07/02/2014 35.6 35.64 35.431 35.61 8,536
07/01/2014 35.61 35.61 35.32 35.508 11,220
06/30/2014 35.54 35.54 35.2801 35.3 2,807
06/27/2014 35.53 35.53 35.2501 35.472 2,874
06/26/2014 35.42 35.67 35.35 35.4299 5,991
06/25/2014 35.56 35.56 35.42 35.48 3,934
06/24/2014 35.49 35.64 35.241 35.36 5,626
06/23/2014 35.89 35.89 35.44 35.62 2,633
06/20/2014 35.76 35.85 35.73 35.8499 17,360
06/19/2014 36 36 35.66 35.67 3,962
06/18/2014 35.47 35.95 35.35 35.8842 12,906
06/17/2014 35.26 35.42 35.18 35.4 4,918
06/16/2014 35.58 35.58 35.37 35.46 15,934
06/13/2014 35.421 35.55 35.39 35.44 5,097
06/12/2014 35.59 35.59 35.26 35.2849 3,901
06/11/2014 35.5009 35.5009 35.31 35.4399 10,149
06/10/2014 35.55 35.67 35.5 35.6 3,944
06/09/2014 35.5 35.67 35.45 35.6 17,557
06/06/2014 35.24 35.5 35.24 35.45 12,327
06/05/2014 34.94 35.127 34.94 35.0899 48,393
06/04/2014 34.817 34.928 34.79 34.87 5,445
06/03/2014 34.59 35.01 34.59 34.9908 14,644
06/02/2014 34.98 34.98 34.5701 34.7299 1,784
05/30/2014 34.74 34.74 34.61 34.67 9,396
05/29/2014 34.86 34.86 34.79 34.82 5,001
05/28/2014 34.83 35 34.76 35 25,698
05/27/2014 35.16 35.16 34.571 34.68 5,334
05/23/2014 35.27 35.3399 35.2099 35.2099 2,214
05/22/2014 35 35.1311 35 35.1 9,968
05/21/2014 34.658 34.68 34.658 34.68 1,012
05/20/2014 34.75 34.76 34.68 34.689 1,695
05/19/2014 34.65 34.7722 34.65 34.6998 1,412
05/16/2014 34.67 34.7945 34.67 34.7945 3,386
05/15/2014 34.44 34.49 34.42 34.42 4,776
05/14/2014 34.58 34.9299 34.58 34.78 5,190
05/13/2014 34.38 34.52 34.37 34.4881 11,685
05/12/2014 34.18 34.3 34.18 34.26 14,899
05/09/2014 33.94 34.0516 33.94 33.9938 2,320
05/08/2014 34.32 34.32 34.14 34.14 2,967
05/07/2014 34.18 34.44 34.02 34.38 23,253
05/06/2014 34.32 34.44 34.29 34.29 14,400
05/05/2014 34.32 34.32 34.0184 34.18 10,961
05/02/2014 34.25 34.5 34.25 34.475 4,782
05/01/2014 34 34.1 33.8634 33.9765 1,051
04/30/2014 33.85 33.909 33.49 33.86 2,619
04/29/2014 34.01 34.1575 34.01 34.12 1,845
04/28/2014 33.98 34.002 33.76 33.95 15,074
04/25/2014 34.12 34.1827 33.9601 34.02 3,186
04/24/2014 34.24 34.42 34.215 34.3 53,956
04/23/2014 34.55 34.55 34.2501 34.459 13,516
04/22/2014 34.19 34.51 34.19 34.38 15,770
04/21/2014 34.25 34.48 34.25 34.3878 14,792
04/17/2014 34.32 34.61 34.32 34.5 2,208
04/16/2014 34.04 34.3999 34.04 34.32 6,816
04/15/2014 34.41 34.41 33.8 34.08 15,575
04/14/2014 34.75 34.75 34.5 34.55 64,713
04/11/2014 34.27 34.63 34.25 34.63 8,627
04/10/2014 34.51 34.73 34.3101 34.3101 7,349
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?