iShares Emerging Markets Infrastructure ETF (EMIF)
NASDAQ: EMIF · Real-Time Price · USD
26.24
-0.06 (-0.24%)
Aug 7, 2026, 11:30 AM EDT - Market open
EMIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 26.34 | 26.35 | 26.30 | 26.30 | - | - | 47 |
| Aug 6, 2026 | 26.41 | 26.41 | 26.30 | 26.30 | 26.30 | -0.32% | 885 |
| Aug 5, 2026 | 26.64 | 26.64 | 26.39 | 26.39 | 26.39 | -0.64% | 838 |
| Aug 4, 2026 | 26.77 | 26.77 | 26.51 | 26.56 | 26.56 | 0.43% | 1,586 |
| Aug 3, 2026 | 26.34 | 26.45 | 26.34 | 26.45 | 26.45 | 0.46% | 546 |
| Jul 31, 2026 | 26.26 | 26.34 | 26.01 | 26.32 | 26.32 | -0.46% | 1,382 |
| Jul 30, 2026 | 26.31 | 26.46 | 26.31 | 26.45 | 26.45 | 1.88% | 1,718 |
| Jul 29, 2026 | 26.17 | 26.19 | 25.96 | 25.96 | 25.96 | -0.86% | 2,526 |
| Jul 28, 2026 | 26.24 | 26.24 | 26.16 | 26.19 | 26.19 | 0.33% | 1,085 |
| Jul 27, 2026 | 25.96 | 26.25 | 25.96 | 26.10 | 26.10 | 0.45% | 1,087 |
| Jul 24, 2026 | 26.01 | 26.04 | 25.98 | 25.98 | 25.98 | -0.03% | 2,426 |
| Jul 23, 2026 | 25.97 | 25.99 | 25.94 | 25.99 | 25.99 | -1.06% | 3,216 |
| Jul 22, 2026 | 26.15 | 26.27 | 26.15 | 26.27 | 26.27 | 1.05% | 376 |
| Jul 21, 2026 | 26.03 | 26.06 | 25.86 | 25.99 | 25.99 | 0.39% | 1,468 |
| Jul 20, 2026 | 26.00 | 26.00 | 25.89 | 25.89 | 25.89 | 0.84% | 3,559 |
| Jul 17, 2026 | 25.69 | 25.78 | 25.64 | 25.67 | 25.67 | -0.24% | 2,199 |
| Jul 16, 2026 | 25.71 | 25.74 | 25.70 | 25.74 | 25.74 | -0.87% | 1,037 |
| Jul 15, 2026 | 25.97 | 25.97 | 25.96 | 25.96 | 25.96 | -0.08% | 562 |
| Jul 14, 2026 | 25.96 | 25.98 | 25.90 | 25.98 | 25.98 | 0.26% | 4,432 |
| Jul 13, 2026 | 26.15 | 26.16 | 25.92 | 25.92 | 25.92 | -1.21% | 1,000 |
| Jul 10, 2026 | 26.14 | 26.26 | 26.14 | 26.23 | 26.23 | 1.13% | 1,000 |
| Jul 9, 2026 | 26.03 | 26.03 | 25.94 | 25.94 | 25.94 | 0.22% | 941 |
| Jul 8, 2026 | 25.80 | 25.88 | 25.80 | 25.88 | 25.88 | -0.20% | 328 |
| Jul 7, 2026 | 25.98 | 25.99 | 25.94 | 25.94 | 25.94 | -2.30% | 505 |
| Jul 6, 2026 | 26.49 | 26.63 | 26.49 | 26.54 | 26.54 | 1.23% | 996 |
| Jul 2, 2026 | 26.18 | 26.22 | 26.16 | 26.22 | 26.22 | 0.24% | 800 |
| Jul 1, 2026 | 26.09 | 26.20 | 26.09 | 26.16 | 26.16 | -0.49% | 2,769 |
| Jun 30, 2026 | 26.26 | 26.29 | 26.19 | 26.29 | 26.29 | -1.07% | 1,795 |
| Jun 29, 2026 | 26.54 | 26.58 | 26.46 | 26.58 | 26.58 | -0.15% | 2,202 |
| Jun 26, 2026 | 26.67 | 26.67 | 26.62 | 26.62 | 26.62 | 0.05% | 744 |
| Jun 25, 2026 | 26.60 | 26.78 | 26.56 | 26.60 | 26.60 | 0.20% | 4,938 |
| Jun 24, 2026 | 26.63 | 26.65 | 26.55 | 26.55 | 26.55 | 0.16% | 458 |
| Jun 23, 2026 | 26.41 | 26.53 | 26.41 | 26.51 | 26.51 | -0.50% | 958 |
| Jun 22, 2026 | 26.74 | 26.74 | 26.61 | 26.64 | 26.64 | -0.02% | 871 |
| Jun 18, 2026 | 26.80 | 26.80 | 26.58 | 26.65 | 26.65 | -0.40% | 1,325 |
| Jun 17, 2026 | 27.08 | 27.15 | 26.72 | 26.75 | 26.75 | -1.34% | 3,587 |
| Jun 16, 2026 | 27.07 | 27.13 | 27.07 | 27.12 | 27.11 | -0.80% | 492 |
| Jun 15, 2026 | 27.32 | 27.34 | 27.30 | 27.33 | 27.33 | 2.51% | 5,179 |
| Jun 12, 2026 | 26.82 | 26.98 | 26.82 | 26.95 | 26.67 | 1.46% | 1,220 |
| Jun 11, 2026 | 26.15 | 26.59 | 26.12 | 26.56 | 26.28 | 2.21% | 10,262 |
| Jun 10, 2026 | 27.35 | 27.35 | 25.99 | 25.99 | 25.71 | -0.79% | 2,061 |
| Jun 9, 2026 | 26.31 | 26.35 | 26.06 | 26.20 | 25.92 | 0.49% | 2,681 |
| Jun 8, 2026 | 26.32 | 26.32 | 26.01 | 26.07 | 25.79 | -1.17% | 2,227 |
| Jun 5, 2026 | 26.56 | 26.56 | 26.34 | 26.38 | 26.10 | -2.24% | 7,197 |
| Jun 4, 2026 | 26.99 | 26.99 | 26.98 | 26.98 | 26.69 | 0.11% | 227 |
| Jun 3, 2026 | 27.16 | 27.16 | 26.92 | 26.95 | 26.66 | -1.54% | 3,602 |
| Jun 2, 2026 | 27.30 | 27.37 | 27.30 | 27.37 | 27.08 | 1.45% | 677 |
| Jun 1, 2026 | 27.02 | 27.10 | 26.89 | 26.98 | 26.70 | -0.22% | 3,981 |
| May 29, 2026 | 27.05 | 27.13 | 27.00 | 27.04 | 26.75 | -0.29% | 3,985 |
| May 28, 2026 | 27.15 | 27.29 | 27.10 | 27.12 | 26.83 | -0.72% | 9,061 |