iShares Emerging Markets Infrastructure ETF (EMIF)

EMIF
🏛️ 미국 →
25.64
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 20.81 20.82 20.77 20.82 0.0M
2024-12-30 20.64 20.75 20.64 20.75 0.0M
2024-12-27 20.86 20.86 20.79 20.79 0.0M
2024-12-26 20.90 20.90 20.88 20.88 0.0M
2024-12-24 20.95 20.95 20.91 20.91 0.0M
2024-12-23 20.82 20.89 20.80 20.89 0.0M
2024-12-20 20.71 20.86 20.71 20.85 0.0M
2024-12-19 20.80 20.82 20.70 20.70 0.0M
2024-12-18 20.99 20.99 20.71 20.71 0.0M
2024-12-17 21.07 21.07 21.07 21.07 0.0M
2024-12-16 21.66 21.67 21.66 21.67 0.0M
2024-12-13 21.64 21.70 21.64 21.70 0.0M
2024-12-12 21.70 21.70 21.69 21.69 0.0M
2024-12-11 22.07 22.11 21.97 22.11 0.0M
2024-12-10 21.84 21.91 21.84 21.91 0.0M
2024-12-09 22.10 22.14 22.04 22.11 0.0M
2024-12-06 21.66 21.67 21.61 21.61 0.0M
2024-12-05 21.72 21.72 21.69 21.72 0.0M
2024-12-04 21.24 21.26 21.24 21.26 0.0M
2024-12-03 21.21 21.31 21.21 21.31 0.0M
2024-12-02 21.25 21.25 21.06 21.06 0.0M
2024-11-29 21.10 21.24 21.10 21.24 0.0M
2024-11-27 21.71 21.71 21.59 21.59 0.0M
2024-11-26 21.65 21.67 21.65 21.67 0.0M
2024-11-25 21.78 21.78 21.78 21.78 0.0M
2024-11-22 21.63 21.67 21.63 21.67 0.0M
2024-11-21 21.81 21.81 21.78 21.81 0.0M
2024-11-20 21.85 21.85 21.85 21.85 0.0M
2024-11-19 21.67 21.85 21.67 21.84 0.0M
2024-11-18 21.80 21.80 21.75 21.79 0.0M
2024-11-15 21.62 21.62 21.62 21.62 0.0M
2024-11-14 21.47 21.47 21.47 21.47 0.0M
2024-11-13 21.47 21.49 21.47 21.49 0.0M
2024-11-12 21.61 21.63 21.55 21.63 0.0M
2024-11-11 21.81 21.82 21.77 21.80 0.0M
2024-11-08 21.74 21.81 21.74 21.81 0.0M
2024-11-07 22.40 22.41 22.37 22.37 0.0M
2024-11-06 22.08 22.08 22.08 22.08 0.0M
2024-11-05 22.02 22.22 22.00 22.22 0.0M
2024-11-04 21.97 21.97 21.97 21.97 0.0M
2024-11-01 21.60 21.60 21.60 21.60 0.0M
2024-10-31 21.96 21.96 21.96 21.96 0.0M
2024-10-30 22.02 22.02 21.99 21.99 0.0M
2024-10-29 22.29 22.30 22.25 22.26 0.0M
2024-10-28 22.47 22.47 22.47 22.47 0.0M
2024-10-25 22.17 22.17 22.15 22.15 0.0M
2024-10-24 22.23 22.23 22.23 22.23 0.0M
2024-10-23 22.26 22.26 22.24 22.24 0.0M
2024-10-22 22.61 22.61 22.61 22.61 0.0M
2024-10-21 22.44 22.48 22.39 22.48 0.0M
2024-10-18 22.60 22.60 22.60 22.60 0.0M
2024-10-17 22.33 22.38 22.33 22.38 0.0M
2024-10-16 22.51 22.58 22.51 22.58 0.0M
2024-10-15 22.52 22.52 22.47 22.47 0.0M
2024-10-14 22.68 22.82 22.68 22.82 0.0M
2024-10-11 22.70 22.87 22.70 22.84 0.0M
2024-10-10 22.82 22.88 22.82 22.88 0.0M
2024-10-09 22.45 22.58 22.44 22.48 0.0M
2024-10-08 22.94 22.98 22.94 22.98 0.0M
2024-10-07 23.79 24.12 23.79 24.12 0.0M
2024-10-04 23.42 23.47 23.40 23.47 0.0M
2024-10-03 22.84 22.91 22.84 22.91 0.0M
2024-10-02 23.35 23.38 23.35 23.38 0.0M
2024-10-01 23.14 23.14 23.14 23.14 0.0M
2024-09-30 23.14 23.14 23.04 23.04 0.0M
2024-09-27 22.73 22.73 22.64 22.66 0.0M
2024-09-26 22.80 22.80 22.68 22.73 0.0M
2024-09-25 22.33 22.33 22.23 22.23 0.0M
2024-09-24 22.63 22.66 22.63 22.66 0.0M
2024-09-23 22.00 22.05 22.00 22.05 0.0M
2024-09-20 22.10 22.10 21.97 21.97 0.0M
2024-09-19 22.23 22.23 22.18 22.21 0.0M
2024-09-18 22.11 22.11 21.95 21.95 0.0M
2024-09-17 21.92 22.03 21.90 22.03 0.0M
2024-09-16 21.80 21.81 21.80 21.81 0.0M
2024-09-13 21.66 21.71 21.66 21.71 0.0M
2024-09-12 21.43 21.43 21.43 21.43 0.0M
2024-09-11 21.24 21.24 21.22 21.22 0.0M
2024-09-10 21.37 21.38 21.37 21.38 0.0M
2024-09-09 21.56 21.56 21.54 21.54 0.0M
2024-09-06 21.87 21.87 21.66 21.66 0.0M
2024-09-05 21.90 21.95 21.90 21.95 0.0M
2024-09-04 21.82 21.82 21.82 21.82 0.0M
2024-09-03 21.87 21.87 21.70 21.75 0.0M
2024-08-30 21.82 21.82 21.82 21.82 0.0M
2024-08-29 21.86 21.98 21.83 21.98 0.0M
2024-08-28 21.94 22.06 21.94 22.05 0.0M
2024-08-27 22.16 22.16 22.06 22.08 0.0M
2024-08-26 22.06 22.06 22.06 22.06 0.0M
2024-08-23 22.00 22.16 22.00 22.16 0.0M
2024-08-22 21.89 21.89 21.83 21.88 0.0M
2024-08-21 22.05 22.05 22.05 22.05 0.0M
2024-08-20 22.09 22.11 22.07 22.07 0.0M
2024-08-19 22.28 22.41 22.28 22.41 0.0M
2024-08-16 21.98 22.03 21.94 21.94 0.0M
2024-08-15 21.89 21.99 21.89 21.99 0.0M
2024-08-14 21.81 21.81 21.81 21.81 0.0M
2024-08-13 21.70 21.79 21.70 21.79 0.0M
2024-08-12 21.62 21.62 21.52 21.59 0.0M
2024-08-09 21.51 21.51 21.45 21.45 0.0M
2024-08-08 21.33 21.33 21.30 21.30 0.0M
2024-08-07 21.07 21.18 21.07 21.08 0.0M
2024-08-06 20.71 20.80 20.70 20.70 0.0M
2024-08-05 20.56 20.56 20.56 20.56 0.0M
2024-08-02 21.00 21.01 21.00 21.01 0.0M
2024-08-01 21.48 21.48 21.25 21.25 0.0M
2024-07-31 21.38 21.38 21.38 21.38 0.0M
2024-07-30 21.21 21.21 21.15 21.19 0.0M
2024-07-29 21.41 21.41 21.33 21.33 0.0M
2024-07-26 21.40 21.40 21.40 21.40 0.0M
2024-07-25 21.34 21.34 21.27 21.27 0.0M
2024-07-24 21.59 21.61 21.59 21.61 0.0M
2024-07-23 21.76 21.76 21.51 21.52 0.0M
2024-07-22 21.95 21.95 21.95 21.95 0.0M
2024-07-19 21.51 21.51 21.51 21.51 0.0M
2024-07-18 21.86 21.86 21.63 21.63 0.0M
2024-07-17 21.91 21.91 21.84 21.85 0.0M
2024-07-16 22.14 22.14 22.14 22.14 0.0M
2024-07-15 22.19 22.19 22.03 22.03 0.0M
2024-07-12 22.16 22.17 22.14 22.14 0.0M
2024-07-11 22.24 22.24 22.19 22.22 0.0M
2024-07-10 22.17 22.17 22.16 22.16 0.0M
2024-07-09 22.08 22.22 22.08 22.22 0.0M
2024-07-08 21.97 22.05 21.97 22.05 0.0M
2024-07-05 21.98 21.98 21.88 21.96 0.0M
2024-07-03 21.82 21.86 21.80 21.86 0.0M
2024-07-02 21.44 21.46 21.32 21.46 0.0M
2024-07-01 21.41 21.41 21.34 21.34 0.0M
2024-06-28 21.40 21.41 21.40 21.41 0.0M
2024-06-27 21.23 21.23 21.23 21.23 0.0M
2024-06-26 21.38 21.38 21.30 21.30 0.0M
2024-06-25 21.61 21.61 21.61 21.61 0.0M
2024-06-24 21.75 21.75 21.75 21.75 0.0M
2024-06-21 21.61 21.61 21.60 21.60 0.0M
2024-06-20 21.80 21.80 21.69 21.69 0.0M
2024-06-18 21.70 21.70 21.70 21.70 0.0M
2024-06-17 21.62 21.62 21.47 21.51 0.0M
2024-06-14 21.68 21.79 21.68 21.79 0.0M
2024-06-13 21.75 21.80 21.75 21.80 0.0M
2024-06-12 21.76 21.78 21.43 21.51 0.5M
2024-06-11 21.74 21.74 21.61 21.61 0.0M
2024-06-10 22.37 22.40 22.34 22.40 0.0M
2024-06-07 22.34 22.34 22.23 22.29 0.0M
2024-06-06 22.54 22.58 22.54 22.58 0.0M
2024-06-05 22.30 22.48 22.30 22.48 0.0M
2024-06-04 22.37 22.47 22.34 22.44 0.0M
2024-06-03 22.65 22.65 22.18 22.32 0.0M
2024-05-31 22.48 22.50 22.46 22.50 0.0M
2024-05-30 22.58 22.73 22.58 22.73 0.0M
2024-05-29 22.61 22.61 22.60 22.60 0.0M
2024-05-28 22.84 22.88 22.81 22.88 0.0M
2024-05-24 22.98 22.98 22.86 22.89 0.0M
2024-05-23 22.99 22.99 22.78 22.78 0.0M
2024-05-22 23.10 23.12 23.01 23.02 0.0M
2024-05-21 23.21 23.23 23.21 23.23 0.0M
2024-05-20 23.52 23.52 23.46 23.48 0.0M
2024-05-17 23.39 23.47 23.39 23.47 0.0M
2024-05-16 23.34 23.34 23.34 23.34 0.0M
2024-05-15 23.34 23.38 23.34 23.38 0.0M
2024-05-14 23.19 23.19 23.15 23.15 0.0M
2024-05-13 23.13 23.13 23.05 23.12 0.0M
2024-05-10 22.98 22.98 22.91 22.91 0.0M
2024-05-09 22.69 22.79 22.54 22.79 0.0M
2024-05-08 22.57 22.60 22.57 22.60 0.0M
2024-05-07 22.59 22.59 22.59 22.59 0.0M
2024-05-06 22.66 22.66 22.57 22.65 0.0M
2024-05-03 22.53 22.53 22.44 22.46 0.0M
2024-05-02 22.23 22.23 22.23 22.23 0.0M
2024-05-01 22.00 22.05 22.00 22.05 0.0M
2024-04-30 22.03 22.03 22.01 22.01 0.0M
2024-04-29 22.28 22.29 22.23 22.29 0.0M
2024-04-26 22.09 22.19 22.09 22.19 0.0M
2024-04-25 21.75 22.07 21.75 22.07 0.0M
2024-04-24 21.93 21.93 21.80 21.87 0.0M
2024-04-23 21.93 21.93 21.93 21.93 0.0M
2024-04-22 21.56 21.62 21.56 21.62 0.0M
2024-04-19 21.42 21.42 21.38 21.42 0.0M
2024-04-18 21.35 21.38 21.35 21.38 0.0M
2024-04-17 21.37 21.37 21.37 21.37 0.0M
2024-04-16 21.34 21.36 21.29 21.36 0.0M
2024-04-15 21.77 21.77 21.55 21.55 0.0M
2024-04-12 21.76 21.78 21.76 21.78 0.0M
2024-04-11 22.18 22.22 22.18 22.22 0.0M
2024-04-10 22.14 22.15 22.14 22.15 0.0M
2024-04-09 22.46 22.46 22.46 22.46 0.0M
2024-04-08 22.41 22.41 22.34 22.37 0.0M
2024-04-05 21.95 21.98 21.89 21.92 0.0M
2024-04-04 22.23 22.39 22.20 22.20 0.0M
2024-04-03 21.88 22.09 21.88 22.09 0.0M
2024-04-02 21.80 21.94 21.80 21.94 0.0M
2024-04-01 21.77 21.77 21.77 21.77 0.0M
2024-03-28 21.91 21.96 21.87 21.89 0.0M
2024-03-27 21.89 21.98 21.89 21.98 0.0M
2024-03-26 21.74 21.74 21.74 21.74 0.0M
2024-03-25 21.98 21.99 21.94 21.94 0.0M
2024-03-22 21.81 21.88 21.79 21.88 0.0M
2024-03-21 21.92 21.94 21.91 21.91 0.0M
2024-03-20 21.74 21.99 21.74 21.99 0.0M
2024-03-19 21.76 21.79 21.75 21.75 0.0M
2024-03-18 22.08 22.08 21.93 21.93 0.0M
2024-03-15 21.99 21.99 21.99 21.99 0.0M
2024-03-14 22.01 22.08 22.01 22.08 0.0M
2024-03-13 21.94 21.99 21.92 21.99 0.0M
2024-03-12 21.78 21.78 21.77 21.77 0.0M
2024-03-11 21.77 21.77 21.72 21.72 0.0M
2024-03-08 21.89 21.89 21.82 21.82 0.0M
2024-03-07 21.73 21.77 21.73 21.77 0.0M
2024-03-06 21.76 21.79 21.76 21.79 0.0M
2024-03-05 21.45 21.55 21.44 21.55 0.0M
2024-03-04 21.65 21.65 21.60 21.62 0.0M
2024-03-01 21.78 21.78 21.78 21.78 0.0M
2024-02-29 21.51 21.57 21.51 21.52 0.0M
2024-02-28 21.64 21.70 21.57 21.57 0.0M
2024-02-27 21.85 21.91 21.81 21.91 0.0M
2024-02-26 21.91 21.91 21.81 21.83 0.0M
2024-02-23 21.87 21.87 21.82 21.85 0.0M
2024-02-22 21.95 21.95 21.90 21.92 0.0M
2024-02-21 21.91 21.91 21.70 21.81 0.0M
2024-02-20 21.57 21.81 21.57 21.81 0.0M
2024-02-16 21.17 21.27 21.17 21.27 0.0M
2024-02-15 21.02 21.02 21.00 21.00 0.0M
2024-02-14 20.94 20.96 20.91 20.94 0.0M
2024-02-13 20.86 20.86 20.86 20.86 0.0M
2024-02-12 21.32 21.36 21.32 21.36 0.0M
2024-02-09 21.04 21.10 21.04 21.10 0.0M
2024-02-08 21.09 21.09 21.07 21.07 0.0M
2024-02-07 21.30 21.30 21.30 21.30 0.0M
2024-02-06 21.29 21.29 21.29 21.29 0.0M
2024-02-05 20.79 20.84 20.79 20.84 0.0M
2024-02-02 20.72 20.75 20.72 20.75 0.0M
2024-02-01 20.85 20.97 20.85 20.97 0.0M
2024-01-31 20.86 20.94 20.78 20.88 0.0M
2024-01-30 20.87 20.87 20.83 20.83 0.0M
2024-01-29 21.08 21.13 21.08 21.13 0.0M
2024-01-26 21.13 21.18 21.13 21.18 0.0M
2024-01-25 21.10 21.16 20.99 21.16 0.0M
2024-01-24 20.93 20.99 20.88 20.93 0.0M
2024-01-23 20.49 20.64 20.49 20.64 0.0M
2024-01-22 20.52 20.60 20.37 20.37 0.0M
2024-01-19 20.73 20.97 20.73 20.87 0.0M
2024-01-18 20.95 20.95 20.84 20.84 0.0M
2024-01-17 20.92 20.95 20.77 20.95 0.0M
2024-01-16 21.43 21.43 21.12 21.12 0.0M
2024-01-12 21.59 21.73 21.59 21.73 0.0M
2024-01-11 21.34 21.37 21.34 21.37 0.0M
2024-01-10 21.45 21.45 21.45 21.45 0.0M
2024-01-09 21.39 21.39 21.39 21.39 0.0M
2024-01-08 21.55 21.66 21.55 21.57 0.0M
2024-01-05 21.72 21.75 21.69 21.75 0.0M
2024-01-04 21.46 21.51 21.43 21.51 0.0M
2024-01-03 21.62 21.63 21.54 21.63 0.0M
2024-01-02 21.62 21.62 21.62 21.62 0.0M