Skip to main content
logo
iShares Emerging Markets Infrastructure ETF (EMIF)
NASDAQ: EMIF · Real-Time Price · USD
26.33
-0.24 (-0.90%)
At close: Dec 30, 2025, 4:00 PM EST
26.33
0.00 (0.00%)
After-hours: Dec 30, 2025, 4:15 PM EST

EMIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202526.2126.3326.1526.3326.33-0.90%10,373
Dec 29, 202526.6226.6326.5726.5726.57-1.34%1,513
Dec 26, 202526.8926.9326.8526.9326.930.03%3,113
Dec 24, 202526.9326.9326.9026.9226.920.04%582
Dec 23, 202526.8326.9126.8326.9126.911.40%852
Dec 22, 202526.4926.5426.4926.5426.54-0.22%1,367
Dec 19, 202526.5926.6226.5626.6026.600.35%1,475
Dec 18, 202526.3926.5826.3926.5126.511.15%2,124
Dec 17, 202526.2426.2426.1426.2126.20-0.70%3,384
Dec 16, 202526.5126.5126.3626.3926.39-4.39%670
Dec 15, 202527.7427.7427.6027.6026.780.65%1,525
Dec 12, 202527.3627.4327.3027.4326.61-0.11%991
Dec 11, 202527.3827.4627.3827.4626.641.00%2,753
Dec 10, 202527.1727.2427.1727.1826.37-0.25%568
Dec 9, 202527.1627.3027.1627.2526.440.06%1,599
Dec 8, 202527.2527.2827.1327.2426.42-0.21%1,920
Dec 5, 202527.7327.8827.2927.2926.48-1.99%2,963
Dec 4, 202527.8427.9527.8427.8527.011.03%8,250
Dec 3, 202527.6327.6327.5527.5626.740.38%3,082
Dec 2, 202527.5127.5127.4227.4626.640.60%1,381
Dec 1, 202527.2227.4027.2227.3026.48-0.19%2,796
Nov 28, 202527.3127.3527.2927.3526.53-0.19%501
Nov 26, 202527.3027.4027.3027.4026.580.35%1,426
Nov 25, 202527.1127.3627.0627.3026.491.83%8,015
Nov 24, 202526.8126.8126.8126.8126.011.13%412
Nov 21, 202526.3726.5626.3726.5125.72-0.01%539
Nov 20, 202526.9326.9326.5126.5125.72-0.43%890
Nov 19, 202526.5926.6826.5826.6325.83-0.53%985
Nov 18, 202526.7626.8526.7626.7725.97-0.51%2,135
Nov 17, 202527.1027.1026.9126.9126.11-0.85%843
Nov 14, 202527.1127.2327.1127.1426.330.18%1,965
Nov 13, 202527.2127.2527.0927.0926.28-0.44%1,521
Nov 12, 202527.2327.2727.2127.2126.40-0.31%3,739
Nov 11, 202527.2727.3427.2327.3026.481.47%4,356
Nov 10, 202526.8426.9226.8026.9026.100.55%1,970
Nov 7, 202526.6626.7526.6626.7525.950.20%2,449
Nov 6, 202526.7026.7026.7026.7025.900.45%142
Nov 5, 202526.3326.5926.3326.5825.781.69%2,081
Nov 4, 202526.1826.1826.0626.1425.35-0.53%6,454
Nov 3, 202526.2426.2726.2426.2725.491.05%247
Oct 31, 202526.0026.0026.0026.0025.22-0.34%245
Oct 30, 202526.1026.1226.0926.0925.31-0.08%1,978
Oct 29, 202526.1626.1726.1126.1125.330.34%819
Oct 28, 202526.0226.0226.0226.0225.250.26%222
Oct 27, 202525.9825.9825.9525.9625.180.31%443
Oct 24, 202525.8125.9425.8125.8725.100.47%6,490
Oct 23, 202525.7925.8025.7525.7524.980.38%1,242
Oct 22, 202525.6625.6625.6025.6624.890.23%612
Oct 21, 202525.6025.6125.6025.6024.83-0.65%655
Oct 20, 202525.7925.8225.7625.7624.990.17%391