iShares Emerging Markets Infrastructure ETF (EMIF)

EMIF
🏛️ Vereinigte Staaten →
25.64
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 21.51 21.55 21.38 21.40 0.0M
2023-12-28 21.66 21.66 21.53 21.53 0.0M
2023-12-27 21.55 21.58 21.55 21.58 0.0M
2023-12-26 21.55 21.55 21.42 21.48 0.0M
2023-12-22 21.42 21.42 21.42 21.42 0.0M
2023-12-21 21.27 21.42 21.27 21.42 0.0M
2023-12-20 21.23 21.23 20.92 20.92 0.0M
2023-12-19 21.60 21.63 21.47 21.59 0.0M
2023-12-18 21.33 21.48 21.33 21.48 0.0M
2023-12-15 21.21 21.42 21.21 21.42 0.0M
2023-12-14 21.24 21.34 21.24 21.28 0.0M
2023-12-13 20.40 20.69 20.21 20.69 0.0M
2023-12-12 20.24 20.30 20.24 20.30 0.0M
2023-12-11 20.48 20.48 20.47 20.47 0.0M
2023-12-08 20.35 20.45 20.32 20.45 0.0M
2023-12-07 20.56 20.56 20.49 20.49 0.0M
2023-12-06 20.61 20.70 20.61 20.70 0.0M
2023-12-05 20.40 20.40 20.40 20.40 0.0M
2023-12-04 20.54 20.54 20.52 20.52 0.0M
2023-12-01 20.62 20.71 20.60 20.60 0.0M
2023-11-30 20.60 20.60 20.60 20.60 0.0M
2023-11-29 20.46 20.46 20.46 20.46 0.0M
2023-11-28 20.71 20.71 20.64 20.64 0.0M
2023-11-27 20.68 20.72 20.61 20.61 0.0M
2023-11-24 20.85 20.85 20.79 20.79 0.0M
2023-11-22 20.78 20.78 20.78 20.78 0.0M
2023-11-21 20.78 20.83 20.78 20.83 0.0M
2023-11-20 21.19 21.19 21.14 21.14 0.0M
2023-11-17 20.86 20.92 20.86 20.92 0.0M
2023-11-16 20.80 20.91 20.73 20.91 0.0M
2023-11-15 20.87 20.87 20.73 20.73 0.0M
2023-11-14 20.62 20.81 20.62 20.81 0.0M
2023-11-13 20.13 20.13 20.13 20.13 0.0M
2023-11-10 20.02 20.15 20.00 20.15 0.0M
2023-11-09 20.13 20.13 19.88 19.88 0.0M
2023-11-08 20.18 20.18 20.13 20.13 0.0M
2023-11-07 20.34 20.34 20.34 20.34 0.0M
2023-11-06 20.33 20.33 20.33 20.33 0.0M
2023-11-03 20.26 20.26 20.24 20.24 0.0M
2023-11-02 19.86 19.91 19.86 19.91 0.0M
2023-11-01 19.36 19.58 19.36 19.58 0.0M
2023-10-31 19.20 19.29 19.20 19.29 0.0M
2023-10-30 19.27 19.30 19.12 19.24 0.0M
2023-10-27 19.35 19.35 19.14 19.14 0.0M
2023-10-26 19.09 19.17 19.09 19.16 0.0M
2023-10-25 19.20 19.20 19.07 19.15 0.0M
2023-10-24 19.30 19.34 19.27 19.27 0.0M
2023-10-23 19.05 19.15 19.05 19.15 0.0M
2023-10-20 19.08 19.08 19.08 19.08 0.0M
2023-10-19 19.29 19.33 19.26 19.33 0.0M
2023-10-18 19.36 19.36 19.36 19.36 0.0M
2023-10-17 19.83 19.86 19.83 19.86 0.0M
2023-10-16 19.62 19.76 19.62 19.76 0.0M
2023-10-13 19.72 19.72 19.62 19.62 0.0M
2023-10-12 19.89 19.89 19.66 19.66 0.0M
2023-10-11 20.11 20.12 20.02 20.07 0.0M
2023-10-10 19.93 19.95 19.93 19.95 0.0M
2023-10-09 19.38 19.48 19.38 19.48 0.0M
2023-10-06 19.07 19.41 19.07 19.41 0.0M
2023-10-05 19.44 19.44 18.92 19.06 0.0M
2023-10-04 19.79 19.91 19.79 19.91 0.0M
2023-10-03 20.09 20.09 19.88 19.88 0.0M
2023-10-02 20.32 20.37 20.32 20.37 0.0M
2023-09-29 20.64 20.64 20.63 20.63 0.0M
2023-09-28 20.47 20.72 20.47 20.72 0.0M
2023-09-27 20.65 20.65 20.43 20.43 0.0M
2023-09-26 20.64 20.74 20.64 20.67 0.0M
2023-09-25 20.78 20.78 20.78 20.78 0.0M
2023-09-22 20.93 20.93 20.82 20.86 0.0M
2023-09-21 20.75 20.75 20.75 20.75 0.0M
2023-09-20 21.12 21.12 21.11 21.12 0.0M
2023-09-19 21.04 21.04 21.01 21.01 0.0M
2023-09-18 21.09 21.09 21.09 21.09 0.0M
2023-09-15 20.99 20.99 20.98 20.98 0.0M
2023-09-14 21.04 21.04 21.01 21.01 0.0M
2023-09-13 20.93 20.94 20.87 20.87 0.0M
2023-09-12 20.72 20.77 20.65 20.76 0.0M
2023-09-11 20.74 20.74 20.69 20.69 0.0M
2023-09-08 20.61 20.61 20.41 20.58 0.0M
2023-09-07 20.56 20.56 20.44 20.44 0.0M
2023-09-06 20.68 20.68 20.68 20.68 0.0M
2023-09-05 20.77 20.82 20.72 20.72 0.0M
2023-09-01 21.03 21.03 20.96 20.96 0.0M
2023-08-31 21.16 21.16 20.94 20.94 0.0M
2023-08-30 21.26 21.26 21.26 21.26 0.0M
2023-08-29 21.29 21.33 21.29 21.33 0.0M
2023-08-28 21.02 21.13 20.98 21.13 0.0M
2023-08-25 20.92 20.99 20.92 20.98 0.0M
2023-08-24 21.10 21.10 20.93 20.93 0.0M
2023-08-23 20.95 21.13 20.95 21.13 0.0M
2023-08-22 20.69 20.72 20.66 20.72 0.0M
2023-08-21 20.57 20.57 20.45 20.46 0.0M
2023-08-18 20.75 20.85 20.73 20.85 0.0M
2023-08-17 20.91 20.91 20.85 20.85 0.0M
2023-08-16 20.95 20.95 20.86 20.86 0.0M
2023-08-15 21.02 21.02 21.02 21.02 0.0M
2023-08-14 20.94 21.05 20.94 21.05 0.0M
2023-08-11 21.35 21.35 21.24 21.28 0.0M
2023-08-10 21.52 21.55 21.52 21.55 0.0M
2023-08-09 21.38 21.45 21.30 21.35 0.0M
2023-08-08 21.35 21.35 21.35 21.35 0.0M
2023-08-07 21.46 21.46 21.46 21.46 0.0M
2023-08-04 21.52 21.52 21.52 21.52 0.0M
2023-08-03 21.67 21.67 21.51 21.51 0.0M
2023-08-02 21.85 21.85 21.69 21.74 0.0M
2023-08-01 22.26 22.26 22.09 22.09 0.0M
2023-07-31 22.49 22.49 22.49 22.49 0.0M
2023-07-28 22.23 22.29 22.22 22.28 0.0M
2023-07-27 22.06 22.13 21.96 22.13 0.0M
2023-07-26 22.14 22.18 22.13 22.14 0.0M
2023-07-25 22.03 22.03 22.03 22.03 0.0M
2023-07-24 22.09 22.12 22.09 22.12 0.0M
2023-07-21 21.93 22.03 21.88 22.02 0.0M
2023-07-20 21.93 21.93 21.86 21.86 0.0M
2023-07-19 22.21 22.22 22.08 22.21 0.0M
2023-07-18 22.17 22.17 22.17 22.17 0.0M
2023-07-17 22.21 22.21 22.21 22.21 0.0M
2023-07-14 22.15 22.21 22.15 22.21 0.0M
2023-07-13 22.14 22.30 22.14 22.30 0.0M
2023-07-12 22.03 22.16 22.03 22.16 0.0M
2023-07-11 21.82 21.82 21.82 21.82 0.0M
2023-07-10 21.84 21.89 21.84 21.89 0.0M
2023-07-07 21.75 21.99 21.75 21.99 0.0M
2023-07-06 21.57 21.57 21.57 21.57 0.0M
2023-07-05 22.00 22.08 22.00 22.08 0.0M
2023-07-03 22.18 22.24 22.18 22.23 0.0M
2023-06-30 21.85 21.99 21.85 21.99 0.0M
2023-06-29 21.48 21.61 21.48 21.61 0.0M
2023-06-28 21.49 21.55 21.49 21.55 0.0M
2023-06-27 21.74 21.77 21.74 21.77 0.0M
2023-06-26 21.53 21.54 21.53 21.53 0.0M
2023-06-23 21.42 21.42 21.42 21.42 0.0M
2023-06-22 21.69 21.69 21.69 21.69 0.0M
2023-06-21 21.91 21.91 21.91 21.91 0.0M
2023-06-20 21.91 21.91 21.91 21.91 0.0M
2023-06-16 22.04 22.06 22.04 22.06 0.0M
2023-06-15 22.02 22.15 22.02 22.10 0.0M
2023-06-14 22.02 22.02 21.98 21.98 0.0M
2023-06-13 21.85 21.85 21.82 21.82 0.0M
2023-06-12 21.76 21.76 21.72 21.75 0.0M
2023-06-09 21.95 21.95 21.79 21.91 0.0M
2023-06-08 21.93 21.93 21.62 21.62 0.0M
2023-06-07 21.52 21.52 21.52 21.52 0.0M
2023-06-06 21.85 22.01 21.85 21.93 0.0M
2023-06-05 21.65 21.66 21.62 21.63 0.0M
2023-06-02 21.62 21.86 21.62 21.86 0.0M
2023-06-01 21.38 21.38 21.38 21.38 0.0M
2023-05-31 21.11 21.11 21.11 21.11 0.0M
2023-05-30 21.20 21.20 21.20 21.20 0.0M
2023-05-26 21.46 21.46 21.46 21.46 0.0M
2023-05-25 21.48 21.48 21.17 21.21 0.0M
2023-05-24 21.50 21.50 21.50 21.50 0.0M
2023-05-23 21.80 21.80 21.59 21.59 0.0M
2023-05-22 22.23 22.23 21.96 22.09 0.0M
2023-05-19 21.96 21.96 21.84 21.84 0.0M
2023-05-18 21.94 22.00 21.94 21.96 0.0M
2023-05-17 22.13 22.15 22.12 22.12 0.0M
2023-05-16 22.29 22.29 22.29 22.29 0.0M
2023-05-15 22.32 22.39 22.32 22.39 0.0M
2023-05-12 22.30 22.30 22.26 22.26 0.0M
2023-05-11 22.39 22.54 22.30 22.39 0.0M
2023-05-10 22.36 22.58 22.36 22.58 0.0M
2023-05-09 22.14 22.25 22.14 22.25 0.0M
2023-05-08 22.09 22.09 22.00 22.00 0.0M
2023-05-05 21.93 21.93 21.91 21.91 0.0M
2023-05-04 21.74 21.87 21.60 21.60 0.0M
2023-05-03 21.59 21.59 21.49 21.49 0.0M
2023-05-02 21.59 21.69 21.59 21.69 0.0M
2023-05-01 21.74 21.74 21.67 21.67 0.0M
2023-04-28 21.57 21.77 21.57 21.68 0.0M
2023-04-27 21.49 21.76 21.49 21.59 0.0M
2023-04-26 21.48 21.50 21.43 21.43 0.0M
2023-04-25 21.22 21.23 21.19 21.22 0.0M
2023-04-24 21.28 21.28 21.28 21.28 0.0M
2023-04-21 21.29 21.29 21.25 21.29 0.0M
2023-04-20 21.65 21.65 21.39 21.44 0.0M
2023-04-19 21.49 21.62 21.49 21.62 0.0M
2023-04-18 21.75 21.75 21.54 21.54 0.0M
2023-04-17 21.88 21.89 21.83 21.83 0.0M
2023-04-14 21.75 21.90 21.75 21.76 0.0M
2023-04-13 22.05 22.05 21.99 22.00 0.0M
2023-04-12 21.83 21.83 21.68 21.73 0.0M
2023-04-11 21.57 21.78 21.57 21.70 0.0M
2023-04-10 21.25 21.41 21.25 21.41 0.0M
2023-04-06 21.27 21.31 21.24 21.24 0.0M
2023-04-05 21.45 21.45 21.24 21.28 0.0M
2023-04-04 21.39 21.42 21.32 21.38 0.0M
2023-04-03 21.26 21.36 21.22 21.27 0.0M
2023-03-31 21.37 21.42 21.36 21.36 0.0M
2023-03-30 21.49 21.62 21.45 21.51 0.0M
2023-03-29 21.42 21.44 21.37 21.38 0.0M
2023-03-28 21.32 21.39 21.30 21.33 0.0M
2023-03-27 20.75 20.92 20.75 20.92 0.0M
2023-03-24 20.69 20.74 20.67 20.74 0.0M
2023-03-23 21.06 21.06 20.78 20.78 0.0M
2023-03-22 21.09 21.27 21.09 21.11 0.0M
2023-03-21 20.92 20.94 20.85 20.89 0.0M
2023-03-20 20.78 20.78 20.78 20.78 0.0M
2023-03-17 20.96 20.96 20.84 20.84 0.0M
2023-03-16 20.84 21.01 20.84 20.92 0.0M
2023-03-15 20.59 20.74 20.56 20.74 0.0M
2023-03-14 20.89 20.89 20.71 20.71 0.0M
2023-03-13 20.83 20.90 20.76 20.76 0.0M
2023-03-10 21.01 21.07 20.85 20.85 0.0M
2023-03-09 21.19 21.19 21.06 21.06 0.0M
2023-03-08 21.32 21.38 21.32 21.32 0.0M
2023-03-07 21.14 21.17 21.14 21.17 0.0M
2023-03-06 21.71 21.74 21.49 21.49 0.0M
2023-03-03 21.50 21.50 21.50 21.50 0.0M
2023-03-02 21.38 21.46 21.32 21.46 0.0M
2023-03-01 21.25 21.29 21.14 21.22 0.0M
2023-02-28 21.08 21.08 21.08 21.08 0.0M
2023-02-27 21.24 21.24 21.01 21.09 0.0M
2023-02-24 20.96 21.22 20.84 21.04 0.0M
2023-02-23 21.40 21.40 21.40 21.40 0.0M
2023-02-22 21.43 21.43 21.43 21.43 0.0M
2023-02-21 21.78 21.78 21.63 21.63 0.0M
2023-02-17 21.70 21.79 21.70 21.73 0.0M
2023-02-16 21.75 21.78 21.75 21.78 0.0M
2023-02-15 21.74 21.74 21.69 21.69 0.0M
2023-02-14 22.03 22.03 22.03 22.03 0.0M
2023-02-13 21.78 22.12 21.78 22.02 0.0M
2023-02-10 21.84 21.85 21.84 21.85 0.0M
2023-02-09 21.77 21.77 21.77 21.77 0.0M
2023-02-08 21.80 21.91 21.80 21.91 0.0M
2023-02-07 21.62 21.79 21.53 21.79 0.0M
2023-02-06 21.56 21.71 21.55 21.63 0.0M
2023-02-03 21.89 21.89 21.79 21.79 0.0M
2023-02-02 22.15 22.40 22.15 22.18 0.0M
2023-02-01 22.39 22.39 22.39 22.39 0.0M
2023-01-31 22.12 22.21 22.12 22.21 0.0M
2023-01-30 22.17 22.17 22.07 22.14 0.0M
2023-01-27 22.78 22.78 22.74 22.74 0.0M
2023-01-26 22.79 22.86 22.79 22.82 0.0M
2023-01-25 22.87 23.02 22.80 23.02 0.0M
2023-01-24 22.81 22.96 22.68 22.96 0.0M
2023-01-23 22.80 22.80 22.78 22.80 0.0M
2023-01-20 22.55 22.67 22.55 22.67 0.0M
2023-01-19 22.38 22.38 22.38 22.38 0.0M
2023-01-18 22.55 22.55 22.34 22.40 0.0M
2023-01-17 22.16 22.26 22.10 22.26 0.0M
2023-01-13 22.35 22.35 22.25 22.25 0.0M
2023-01-12 22.26 22.41 22.26 22.37 0.0M
2023-01-11 22.01 22.22 22.01 22.22 0.0M
2023-01-10 21.97 22.11 21.88 22.11 0.0M
2023-01-09 21.84 22.00 21.84 21.89 0.0M
2023-01-06 21.57 21.90 21.57 21.90 0.0M
2023-01-05 21.34 21.48 21.34 21.45 0.0M
2023-01-04 21.00 21.31 21.00 21.28 0.0M
2023-01-03 20.92 20.93 20.74 20.74 0.0M