NASDAQ:EMIF
iShares S&P Emerging Markets ETF Price (Quote)
$22.46
+0.233 (+1.05%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.29 | $22.53 | Friday, 3rd May 2024 EMIF stock ended at $22.46. This is 1.05% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.399% from a day low at $22.44 to a day high of $22.53. |
| 90 days | $20.79 | $22.53 | |
| 52 weeks | $18.92 | $22.58 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $22.53 | $22.53 | $22.44 | $22.46 | 721 |
| May 02, 2024 | $22.23 | $22.23 | $22.23 | $22.23 | 53 |
| May 01, 2024 | $22.00 | $22.05 | $22.00 | $22.05 | 556 |
| Apr 30, 2024 | $22.03 | $22.03 | $22.01 | $22.01 | 606 |
| Apr 29, 2024 | $22.28 | $22.29 | $22.23 | $22.29 | 22 412 |
| Apr 26, 2024 | $22.09 | $22.19 | $22.09 | $22.19 | 22 005 |
| Apr 25, 2024 | $21.75 | $22.07 | $21.75 | $22.07 | 970 |
| Apr 24, 2024 | $21.93 | $21.93 | $21.80 | $21.87 | 5 231 |
| Apr 23, 2024 | $21.93 | $21.93 | $21.93 | $21.93 | 5 |
| Apr 22, 2024 | $21.56 | $21.62 | $21.56 | $21.62 | 423 |
| Apr 19, 2024 | $21.42 | $21.42 | $21.42 | $21.42 | 580 |
| Apr 18, 2024 | $21.35 | $21.38 | $21.35 | $21.38 | 331 |
| Apr 17, 2024 | $21.37 | $21.37 | $21.37 | $21.37 | 64 |
| Apr 16, 2024 | $21.34 | $21.36 | $21.29 | $21.36 | 1 434 |
| Apr 15, 2024 | $21.77 | $21.77 | $21.55 | $21.55 | 375 |
| Apr 12, 2024 | $21.76 | $21.78 | $21.76 | $21.78 | 586 |
| Apr 11, 2024 | $22.18 | $22.22 | $22.18 | $22.22 | 493 |
| Apr 10, 2024 | $22.14 | $22.15 | $22.14 | $22.15 | 706 |
| Apr 09, 2024 | $22.46 | $22.46 | $22.46 | $22.46 | 147 |
| Apr 08, 2024 | $22.41 | $22.41 | $22.34 | $22.37 | 572 |
| Apr 05, 2024 | $21.95 | $21.98 | $21.90 | $21.92 | 891 |
| Apr 04, 2024 | $22.23 | $22.39 | $22.20 | $22.20 | 899 |
| Apr 03, 2024 | $21.88 | $22.09 | $21.88 | $22.09 | 1 322 |
| Apr 02, 2024 | $21.80 | $21.94 | $21.80 | $21.94 | 763 |
| Apr 01, 2024 | $21.77 | $21.77 | $21.77 | $21.77 | 593 |
