iShares Emerging Markets Infrastructure ETF (EMIF)
NASDAQ: EMIF · Real-Time Price · USD
28.29
+0.14 (0.51%)
Mar 10, 2026, 9:43 AM EDT - Market open
EMIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | - | 1.33% | 3,707 |
| Mar 9, 2026 | 28.00 | 28.23 | 27.60 | 28.15 | 28.15 | -0.87% | 10,840 |
| Mar 6, 2026 | 28.57 | 28.57 | 28.19 | 28.39 | 28.39 | -0.08% | 2,049 |
| Mar 5, 2026 | 28.56 | 28.57 | 28.32 | 28.42 | 28.42 | -1.39% | 2,167 |
| Mar 4, 2026 | 28.63 | 28.82 | 28.38 | 28.82 | 28.82 | 0.26% | 4,650 |
| Mar 3, 2026 | 29.51 | 29.51 | 28.29 | 28.74 | 28.74 | -3.98% | 11,175 |
| Mar 2, 2026 | 29.83 | 29.93 | 29.62 | 29.93 | 29.93 | -2.14% | 5,615 |
| Feb 27, 2026 | 30.36 | 30.59 | 30.10 | 30.59 | 30.59 | 0.54% | 10,345 |
| Feb 26, 2026 | 30.60 | 30.60 | 30.36 | 30.43 | 30.43 | -0.59% | 2,708 |
| Feb 25, 2026 | 30.49 | 30.61 | 30.49 | 30.61 | 30.61 | 0.75% | 1,501 |
| Feb 24, 2026 | 30.34 | 30.38 | 30.34 | 30.38 | 30.38 | 0.41% | 904 |
| Feb 23, 2026 | 30.39 | 30.49 | 30.18 | 30.25 | 30.25 | -1.72% | 5,158 |
| Feb 20, 2026 | 30.42 | 30.78 | 30.40 | 30.78 | 30.78 | 1.59% | 1,592 |
| Feb 19, 2026 | 30.17 | 30.31 | 30.14 | 30.30 | 30.30 | 0.07% | 3,777 |
| Feb 18, 2026 | 30.36 | 30.44 | 30.23 | 30.28 | 30.28 | -0.06% | 6,170 |
| Feb 17, 2026 | 30.24 | 30.41 | 29.98 | 30.30 | 30.30 | 0.54% | 10,166 |
| Feb 13, 2026 | 30.26 | 30.26 | 29.75 | 30.14 | 30.14 | -0.51% | 10,080 |
| Feb 12, 2026 | 30.63 | 30.79 | 30.29 | 30.29 | 30.29 | -0.85% | 9,873 |
| Feb 11, 2026 | 30.41 | 30.60 | 30.38 | 30.55 | 30.55 | 1.23% | 7,647 |
| Feb 10, 2026 | 30.18 | 30.21 | 30.06 | 30.18 | 30.18 | -0.16% | 3,790 |
| Feb 9, 2026 | 30.71 | 30.71 | 29.86 | 30.23 | 30.23 | 1.48% | 22,249 |
| Feb 6, 2026 | 29.37 | 29.86 | 29.35 | 29.79 | 29.78 | 2.44% | 94,095 |
| Feb 5, 2026 | 29.11 | 29.20 | 29.02 | 29.08 | 29.08 | 0.55% | 7,380 |
| Feb 4, 2026 | 29.46 | 29.46 | 28.92 | 28.92 | 28.92 | -0.58% | 15,237 |
| Feb 3, 2026 | 29.10 | 29.10 | 29.07 | 29.09 | 29.09 | 1.68% | 947 |
| Feb 2, 2026 | 28.57 | 28.68 | 28.46 | 28.60 | 28.60 | -0.13% | 1,528 |
| 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 |