iShares Emerging Markets Infrastructure ETF (EMIF)
NASDAQ: EMIF · Real-Time Price · USD
25.44
+0.02 (0.07%)
Sep 8, 2025, 10:07 AM - Market open
EMIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.32 | 25.42 | 25.32 | 25.42 | 25.42 | 1.95% | 263 |
| Sep 4, 2025 | 24.79 | 24.93 | 24.79 | 24.93 | 24.93 | 0.58% | 452 |
| Sep 3, 2025 | 24.76 | 24.79 | 24.74 | 24.79 | 24.79 | 0.16% | 529 |
| Sep 2, 2025 | 24.72 | 24.75 | 24.69 | 24.75 | 24.75 | 0.39% | 725 |
| Aug 29, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.04% | 108 |
| Aug 28, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.38% | 241 |
| Aug 27, 2025 | 24.79 | 24.82 | 24.58 | 24.82 | 24.82 | 0.15% | 3,873 |
| Aug 26, 2025 | 24.86 | 24.86 | 24.78 | 24.78 | 24.78 | -0.29% | 221 |
| Aug 25, 2025 | 25.00 | 25.00 | 24.85 | 24.85 | 24.85 | -0.61% | 458 |
| Aug 22, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 1.14% | 66 |
| Aug 21, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.17% | 17 |
| Aug 20, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.12% | 37 |
| Aug 19, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.25% | 69 |
| Aug 18, 2025 | 24.95 | 24.96 | 24.95 | 24.96 | 24.96 | -0.01% | 341 |
| Aug 15, 2025 | 24.86 | 24.97 | 24.86 | 24.97 | 24.97 | 0.77% | 338 |
| Aug 14, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -1.22% | 120 |
| Aug 13, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 25.08 | -0.29% | 266 |
| Aug 12, 2025 | 25.16 | 25.19 | 25.15 | 25.15 | 25.15 | 2.29% | 1,568 |
| Aug 11, 2025 | 24.55 | 24.59 | 24.55 | 24.59 | 24.59 | -0.08% | 1,950 |
| Aug 8, 2025 | 24.66 | 24.66 | 24.58 | 24.61 | 24.61 | -0.08% | 976 |
| Aug 7, 2025 | 24.57 | 24.63 | 24.57 | 24.63 | 24.63 | 0.86% | 805 |
| Aug 6, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 1.58% | 45 |
| Aug 5, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.03% | 7 |
| Aug 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.78% | 89 |
| Aug 1, 2025 | 23.70 | 23.70 | 23.61 | 23.61 | 23.61 | -0.49% | 235 |
| Jul 31, 2025 | 23.68 | 23.73 | 23.67 | 23.73 | 23.73 | -1.43% | 767 |
| Jul 30, 2025 | 24.06 | 24.07 | 24.06 | 24.07 | 24.07 | 0.17% | 125 |
| Jul 29, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.63% | 25 |
| Jul 28, 2025 | 24.01 | 24.01 | 23.86 | 23.88 | 23.88 | -0.87% | 1,474 |
| Jul 25, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.16% | 4 |
| Jul 24, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.11% | 18 |
| Jul 23, 2025 | 23.96 | 24.04 | 23.96 | 24.02 | 24.02 | 0.83% | 264 |
| Jul 22, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.39% | 251 |
| Jul 21, 2025 | 23.91 | 23.92 | 23.91 | 23.92 | 23.92 | 1.18% | 331 |
| Jul 18, 2025 | 23.83 | 23.83 | 23.64 | 23.64 | 23.64 | -1.03% | 207 |
| Jul 17, 2025 | 23.89 | 23.89 | 23.87 | 23.89 | 23.89 | -0.02% | 721 |
| Jul 16, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.52% | 57 |
| Jul 15, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.13% | 48 |
| Jul 14, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.06% | 7 |
| Jul 11, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.03% | 15 |
| Jul 10, 2025 | 23.59 | 23.71 | 23.59 | 23.71 | 23.71 | 0.35% | 544 |
| Jul 9, 2025 | 23.68 | 23.68 | 23.63 | 23.63 | 23.63 | -0.69% | 259 |
| Jul 8, 2025 | 23.89 | 23.89 | 23.79 | 23.79 | 23.79 | -0.34% | 235 |
| Jul 7, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.45% | 253 |
| Jul 3, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.27% | 101 |
| Jul 2, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.11% | 431 |
| Jul 1, 2025 | 23.88 | 23.89 | 23.88 | 23.89 | 23.89 | - | 270 |
| Jun 30, 2025 | 23.70 | 23.89 | 23.70 | 23.89 | 23.89 | 1.79% | 1,128 |
| Jun 27, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.58% | 91 |
| Jun 26, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.29% | 142 |