Skip to main content
iShares Emerging Markets Infrastructure ETF (EMIF)
NASDAQ: EMIF · Real-Time Price · USD
22.93
+0.20 (0.88%)
At close: Jun 23, 2025, 4:00 PM
22.91
-0.02 (-0.09%)
After-hours: Jun 23, 2025, 4:15 PM EDT

EMIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202522.8422.9322.7322.9322.930.88%1,775
Jun 20, 202523.0423.0422.7322.7322.73-1.17%937
Jun 18, 202523.0923.1623.0023.0023.00-0.86%1,079
Jun 17, 202523.2023.2023.2023.2023.20-0.20%23
Jun 16, 202523.2523.2523.2523.2523.25-2.16%26
Jun 13, 202523.6323.8123.6323.7623.27-0.34%1,463
Jun 12, 202523.8423.8423.8423.8423.35-0.26%1,130
Jun 11, 202523.9023.9023.9023.9023.410.68%192
Jun 10, 202523.7423.7423.7423.7423.250.85%60
Jun 9, 202523.5023.6023.5023.5423.06-0.30%511
Jun 6, 202523.6123.6123.6123.6123.120.44%99
Jun 5, 202523.5023.5123.5023.5123.020.46%2,329
Jun 4, 202523.4923.4923.4023.4022.92-0.03%715
Jun 3, 202523.4023.4123.3623.4122.930.78%3,657
Jun 2, 202523.2623.2623.2323.2322.750.11%912
May 30, 202523.2023.2023.2023.2022.72-0.60%88
May 29, 202523.3423.3423.3423.3422.860.04%36
May 28, 202523.4123.4123.3323.3322.85-0.43%1,110
May 27, 202523.5523.5523.4323.4322.950.51%357
May 23, 202523.2323.3123.2323.3122.830.47%724
May 22, 202523.3023.3023.1923.2022.72-0.47%2,923
May 21, 202523.3123.3123.3123.3122.83-0.69%213
May 20, 202523.3723.4723.3723.4722.990.52%3,513
May 19, 202523.3523.3523.3523.3522.871.28%69
May 16, 202523.0623.0623.0623.0622.58-0.29%123
May 15, 202523.1123.1223.1123.1222.65-0.07%214
May 14, 202523.1223.1423.0523.1422.66-0.17%2,579
May 13, 202523.1923.1923.1823.1822.701.09%224
May 12, 202522.9222.9322.7922.9322.460.04%1,192
May 9, 202522.9322.9322.9222.9222.450.84%177
May 8, 202522.9622.9622.7322.7322.26-0.61%384
May 7, 202522.5022.8722.5022.8722.401.55%511
May 6, 202522.3522.5222.3522.5222.060.90%237
May 5, 202522.3022.3222.2922.3221.86-0.04%498
May 2, 202522.4322.4322.3322.3321.870.69%709
May 1, 202522.1822.1822.1822.1821.72-0.46%80
Apr 30, 202522.0822.2822.0822.2821.821.04%693
Apr 29, 202522.0522.0522.0522.0521.60-0.81%11
Apr 28, 202522.1722.2322.1222.2321.770.23%505
Apr 25, 202522.1022.1922.1022.1821.72-0.54%1,102
Apr 24, 202522.1622.3022.1322.3021.841.50%710
Apr 23, 202521.9821.9821.9421.9721.521.95%787
Apr 22, 202521.5521.5521.5521.5521.111.60%55
Apr 21, 202521.2321.2321.1721.2120.77-0.24%1,154
Apr 17, 202521.1521.2721.1521.2620.820.90%11,036
Apr 16, 202521.1421.1721.0721.0720.64-0.14%1,520
Apr 15, 202521.1721.1721.1021.1020.66-0.34%111
Apr 14, 202521.0421.2021.0421.1720.731.50%1,309
Apr 11, 202520.6220.8620.6020.8620.431.65%1,130
Apr 10, 202520.5520.5520.2920.5220.10-0.24%937