iShares Emerging Markets Infrastructure ETF (EMIF)
NASDAQ: EMIF · Real-Time Price · USD
26.70
0.00 (0.00%)
Nov 6, 2025, 4:00 PM EST - Market open
EMIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.45% | 142 |
| Nov 5, 2025 | 26.33 | 26.59 | 26.33 | 26.58 | 26.58 | 1.69% | 2,081 |
| Nov 4, 2025 | 26.18 | 26.18 | 26.06 | 26.14 | 26.14 | -0.53% | 6,454 |
| Nov 3, 2025 | 26.24 | 26.27 | 26.24 | 26.27 | 26.27 | 1.05% | 247 |
| Oct 31, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.34% | 245 |
| Oct 30, 2025 | 26.10 | 26.12 | 26.09 | 26.09 | 26.09 | -0.08% | 1,978 |
| Oct 29, 2025 | 26.16 | 26.17 | 26.11 | 26.11 | 26.11 | 0.34% | 819 |
| Oct 28, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.26% | 222 |
| Oct 27, 2025 | 25.98 | 25.98 | 25.95 | 25.96 | 25.96 | 0.31% | 443 |
| Oct 24, 2025 | 25.81 | 25.94 | 25.81 | 25.87 | 25.87 | 0.47% | 6,490 |
| Oct 23, 2025 | 25.79 | 25.80 | 25.75 | 25.75 | 25.75 | 0.38% | 1,242 |
| Oct 22, 2025 | 25.66 | 25.66 | 25.60 | 25.66 | 25.66 | 0.23% | 612 |
| Oct 21, 2025 | 25.60 | 25.61 | 25.60 | 25.60 | 25.60 | -0.65% | 655 |
| Oct 20, 2025 | 25.79 | 25.82 | 25.76 | 25.76 | 25.76 | 0.17% | 391 |
| Oct 17, 2025 | 25.57 | 25.73 | 25.57 | 25.72 | 25.72 | 0.69% | 1,759 |
| Oct 16, 2025 | 25.52 | 25.61 | 25.51 | 25.54 | 25.54 | 0.64% | 1,189 |
| 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 |