iShares Emerging Markets Infrastructure ETF (EMIF)
NASDAQ: EMIF · Real-Time Price · USD
25.38
+0.17 (0.68%)
Oct 15, 2025, 4:00 PM EDT - Market closed
EMIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 25.24 | 25.38 | 25.24 | 25.38 | 25.38 | 0.67% | 699 |
| Oct 14, 2025 | 25.20 | 25.24 | 25.20 | 25.21 | 25.21 | 0.06% | 340 |
| Oct 13, 2025 | 25.32 | 25.32 | 25.20 | 25.20 | 25.20 | 1.74% | 1,268 |
| Oct 10, 2025 | 24.75 | 24.82 | 24.75 | 24.77 | 24.77 | -1.74% | 1,391 |
| Oct 9, 2025 | 25.32 | 25.37 | 25.21 | 25.21 | 25.21 | -0.40% | 668 |
| Oct 8, 2025 | 25.34 | 25.34 | 25.30 | 25.31 | 25.31 | 0.08% | 562 |
| Oct 7, 2025 | 25.37 | 25.37 | 25.29 | 25.29 | 25.29 | -0.58% | 926 |
| Oct 6, 2025 | 25.42 | 25.44 | 25.42 | 25.44 | 25.44 | -0.64% | 195 |
| Oct 3, 2025 | 25.63 | 25.63 | 25.60 | 25.60 | 25.60 | 0.15% | 645 |
| Oct 2, 2025 | 25.56 | 25.59 | 25.56 | 25.56 | 25.56 | -0.22% | 537 |
| Oct 1, 2025 | 25.83 | 25.83 | 25.62 | 25.62 | 25.62 | -0.33% | 3,665 |
| Sep 30, 2025 | 25.83 | 25.86 | 25.61 | 25.70 | 25.70 | 0.09% | 6,388 |
| Sep 29, 2025 | 25.69 | 25.72 | 25.68 | 25.68 | 25.68 | 0.16% | 2,136 |
| Sep 26, 2025 | 25.66 | 25.67 | 25.59 | 25.64 | 25.64 | 0.42% | 2,507 |
| Sep 25, 2025 | 25.55 | 25.58 | 25.50 | 25.53 | 25.53 | -0.58% | 2,447 |
| Sep 24, 2025 | 25.90 | 25.90 | 25.68 | 25.68 | 25.68 | -1.56% | 1,230 |
| Sep 23, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.50% | 290 |
| Sep 22, 2025 | 25.77 | 25.96 | 25.77 | 25.96 | 25.96 | -0.24% | 1,823 |
| Sep 19, 2025 | 26.09 | 26.09 | 26.02 | 26.02 | 26.02 | -0.13% | 729 |
| Sep 18, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.34% | 22 |
| Sep 17, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.51% | 38 |
| Sep 16, 2025 | 25.94 | 25.94 | 25.83 | 25.83 | 25.83 | -0.08% | 433 |
| Sep 15, 2025 | 25.91 | 25.92 | 25.85 | 25.85 | 25.85 | 0.13% | 1,406 |
| Sep 12, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.05% | 125 |
| Sep 11, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.33% | 15 |
| Sep 10, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.03% | 192 |
| Sep 9, 2025 | 25.52 | 25.55 | 25.49 | 25.49 | 25.49 | -0.06% | 645 |
| Sep 8, 2025 | 25.41 | 25.54 | 25.41 | 25.50 | 25.50 | 0.32% | 1,176 |
| 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 |