iShares Emerging Markets Infrastructure ETF (EMIF)
NASDAQ: EMIF · Real-Time Price · USD
28.64
-0.41 (-1.41%)
Jan 30, 2026, 4:00 PM EST - Market closed
EMIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 28.74 | 28.74 | 28.47 | 28.64 | 28.64 | -1.41% | 1,481 |
| Jan 29, 2026 | 29.20 | 29.20 | 28.91 | 29.05 | 29.05 | -0.43% | 2,066 |
| Jan 28, 2026 | 29.30 | 29.30 | 29.13 | 29.18 | 29.18 | 0.70% | 1,338 |
| Jan 27, 2026 | 28.95 | 29.08 | 28.91 | 28.97 | 28.97 | 1.70% | 9,947 |
| Jan 26, 2026 | 28.29 | 28.69 | 28.29 | 28.49 | 28.49 | 0.26% | 7,765 |
| Jan 23, 2026 | 28.33 | 28.52 | 28.28 | 28.42 | 28.42 | -0.34% | 2,541 |
| Jan 22, 2026 | 28.75 | 28.75 | 28.36 | 28.51 | 28.51 | 0.69% | 9,909 |
| Jan 21, 2026 | 28.04 | 28.37 | 28.04 | 28.32 | 28.32 | 2.33% | 9,703 |
| Jan 20, 2026 | 27.47 | 27.85 | 27.47 | 27.67 | 27.67 | 2.50% | 3,197 |
| Jan 16, 2026 | 26.91 | 27.09 | 26.91 | 27.00 | 27.00 | 0.30% | 2,281 |
| Jan 15, 2026 | 26.99 | 26.99 | 26.91 | 26.92 | 26.92 | 0.07% | 1,832 |
| Jan 14, 2026 | 26.88 | 26.90 | 26.81 | 26.90 | 26.90 | -0.18% | 881 |
| Jan 13, 2026 | 27.30 | 27.30 | 26.95 | 26.95 | 26.95 | -0.16% | 3,509 |
| Jan 12, 2026 | 27.03 | 27.04 | 26.99 | 26.99 | 26.99 | -0.03% | 951 |
| Jan 9, 2026 | 27.02 | 27.20 | 27.00 | 27.00 | 27.00 | 0.20% | 4,416 |
| Jan 8, 2026 | 26.81 | 26.94 | 26.81 | 26.94 | 26.94 | 0.53% | 525 |
| Jan 7, 2026 | 26.75 | 26.91 | 26.58 | 26.80 | 26.80 | -0.76% | 5,986 |
| Jan 6, 2026 | 26.96 | 27.10 | 26.96 | 27.00 | 27.00 | -0.14% | 2,239 |
| Jan 5, 2026 | 26.93 | 27.14 | 26.89 | 27.04 | 27.04 | 1.62% | 6,853 |
| Jan 2, 2026 | 26.54 | 26.73 | 26.54 | 26.61 | 26.61 | 0.47% | 11,846 |
| Dec 31, 2025 | 26.45 | 26.50 | 26.38 | 26.49 | 26.49 | 0.60% | 1,850 |
| Dec 30, 2025 | 26.21 | 26.33 | 26.15 | 26.33 | 26.33 | -0.90% | 10,373 |
| Dec 29, 2025 | 26.62 | 26.63 | 26.57 | 26.57 | 26.57 | -1.34% | 1,513 |
| Dec 26, 2025 | 26.89 | 26.93 | 26.85 | 26.93 | 26.93 | 0.03% | 3,113 |
| Dec 24, 2025 | 26.93 | 26.93 | 26.90 | 26.92 | 26.92 | 0.04% | 582 |
| Dec 23, 2025 | 26.83 | 26.91 | 26.83 | 26.91 | 26.91 | 1.40% | 852 |
| Dec 22, 2025 | 26.49 | 26.54 | 26.49 | 26.54 | 26.54 | -0.22% | 1,367 |
| Dec 19, 2025 | 26.59 | 26.62 | 26.56 | 26.60 | 26.60 | 0.35% | 1,475 |
| Dec 18, 2025 | 26.39 | 26.58 | 26.39 | 26.51 | 26.51 | 1.15% | 2,124 |
| Dec 17, 2025 | 26.24 | 26.24 | 26.14 | 26.21 | 26.20 | -0.70% | 3,384 |
| Dec 16, 2025 | 26.51 | 26.51 | 26.36 | 26.39 | 26.39 | -4.39% | 670 |
| Dec 15, 2025 | 27.74 | 27.74 | 27.60 | 27.60 | 26.78 | 0.65% | 1,525 |
| Dec 12, 2025 | 27.36 | 27.43 | 27.30 | 27.43 | 26.61 | -0.11% | 991 |
| Dec 11, 2025 | 27.38 | 27.46 | 27.38 | 27.46 | 26.64 | 1.00% | 2,753 |
| Dec 10, 2025 | 27.17 | 27.24 | 27.17 | 27.18 | 26.37 | -0.25% | 568 |
| Dec 9, 2025 | 27.16 | 27.30 | 27.16 | 27.25 | 26.44 | 0.06% | 1,599 |
| Dec 8, 2025 | 27.25 | 27.28 | 27.13 | 27.24 | 26.42 | -0.21% | 1,920 |
| Dec 5, 2025 | 27.73 | 27.88 | 27.29 | 27.29 | 26.48 | -1.99% | 2,963 |
| Dec 4, 2025 | 27.84 | 27.95 | 27.84 | 27.85 | 27.01 | 1.03% | 8,250 |
| Dec 3, 2025 | 27.63 | 27.63 | 27.55 | 27.56 | 26.74 | 0.38% | 3,082 |
| Dec 2, 2025 | 27.51 | 27.51 | 27.42 | 27.46 | 26.64 | 0.60% | 1,381 |
| Dec 1, 2025 | 27.22 | 27.40 | 27.22 | 27.30 | 26.48 | -0.19% | 2,796 |
| Nov 28, 2025 | 27.31 | 27.35 | 27.29 | 27.35 | 26.53 | -0.19% | 501 |
| Nov 26, 2025 | 27.30 | 27.40 | 27.30 | 27.40 | 26.58 | 0.35% | 1,426 |
| Nov 25, 2025 | 27.11 | 27.36 | 27.06 | 27.30 | 26.49 | 1.83% | 8,015 |
| Nov 24, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.01 | 1.13% | 412 |
| Nov 21, 2025 | 26.37 | 26.56 | 26.37 | 26.51 | 25.72 | -0.01% | 539 |
| Nov 20, 2025 | 26.93 | 26.93 | 26.51 | 26.51 | 25.72 | -0.43% | 890 |
| Nov 19, 2025 | 26.59 | 26.68 | 26.58 | 26.63 | 25.83 | -0.53% | 985 |
| Nov 18, 2025 | 26.76 | 26.85 | 26.76 | 26.77 | 25.97 | -0.51% | 2,135 |