iShares Emerging Markets Infrastructure ETF (EMIF)
NASDAQ: EMIF · Real-Time Price · USD
23.20
-0.14 (-0.60%)
At close: May 30, 2025, 4:00 PM
23.20
0.00 (0.00%)
After-hours: May 30, 2025, 4:15 PM EDT
EMIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.60% | 88 |
| May 29, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.04% | 36 |
| May 28, 2025 | 23.41 | 23.41 | 23.33 | 23.33 | 23.33 | -0.43% | 1,110 |
| May 27, 2025 | 23.55 | 23.55 | 23.43 | 23.43 | 23.43 | 0.51% | 357 |
| May 23, 2025 | 23.23 | 23.31 | 23.23 | 23.31 | 23.31 | 0.47% | 724 |
| May 22, 2025 | 23.30 | 23.30 | 23.19 | 23.20 | 23.20 | -0.47% | 2,923 |
| May 21, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.69% | 213 |
| May 20, 2025 | 23.37 | 23.47 | 23.37 | 23.47 | 23.47 | 0.52% | 3,513 |
| May 19, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.28% | 69 |
| May 16, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.29% | 123 |
| May 15, 2025 | 23.11 | 23.12 | 23.11 | 23.12 | 23.12 | -0.07% | 214 |
| May 14, 2025 | 23.12 | 23.14 | 23.05 | 23.14 | 23.14 | -0.17% | 2,579 |
| May 13, 2025 | 23.19 | 23.19 | 23.18 | 23.18 | 23.18 | 1.09% | 224 |
| May 12, 2025 | 22.92 | 22.93 | 22.79 | 22.93 | 22.93 | 0.04% | 1,192 |
| May 9, 2025 | 22.93 | 22.93 | 22.92 | 22.92 | 22.92 | 0.84% | 177 |
| May 8, 2025 | 22.96 | 22.96 | 22.73 | 22.73 | 22.73 | -0.61% | 384 |
| May 7, 2025 | 22.50 | 22.87 | 22.50 | 22.87 | 22.87 | 1.55% | 511 |
| May 6, 2025 | 22.35 | 22.52 | 22.35 | 22.52 | 22.52 | 0.90% | 237 |
| May 5, 2025 | 22.30 | 22.32 | 22.29 | 22.32 | 22.32 | -0.04% | 498 |
| May 2, 2025 | 22.43 | 22.43 | 22.33 | 22.33 | 22.33 | 0.69% | 709 |
| May 1, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.46% | 80 |
| Apr 30, 2025 | 22.08 | 22.28 | 22.08 | 22.28 | 22.28 | 1.04% | 693 |
| Apr 29, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.81% | 11 |
| Apr 28, 2025 | 22.17 | 22.23 | 22.12 | 22.23 | 22.23 | 0.23% | 505 |
| Apr 25, 2025 | 22.10 | 22.19 | 22.10 | 22.18 | 22.18 | -0.54% | 1,102 |
| Apr 24, 2025 | 22.16 | 22.30 | 22.13 | 22.30 | 22.30 | 1.50% | 710 |
| Apr 23, 2025 | 21.98 | 21.98 | 21.94 | 21.97 | 21.97 | 1.95% | 787 |
| Apr 22, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.60% | 55 |
| Apr 21, 2025 | 21.23 | 21.23 | 21.17 | 21.21 | 21.21 | -0.24% | 1,154 |
| Apr 17, 2025 | 21.15 | 21.27 | 21.15 | 21.26 | 21.26 | 0.90% | 11,036 |
| Apr 16, 2025 | 21.14 | 21.17 | 21.07 | 21.07 | 21.07 | -0.14% | 1,520 |
| Apr 15, 2025 | 21.17 | 21.17 | 21.10 | 21.10 | 21.10 | -0.34% | 111 |
| Apr 14, 2025 | 21.04 | 21.20 | 21.04 | 21.17 | 21.17 | 1.50% | 1,309 |
| Apr 11, 2025 | 20.62 | 20.86 | 20.60 | 20.86 | 20.86 | 1.65% | 1,130 |
| Apr 10, 2025 | 20.55 | 20.55 | 20.29 | 20.52 | 20.52 | -0.24% | 937 |
| Apr 9, 2025 | 19.85 | 20.57 | 19.85 | 20.57 | 20.57 | 4.84% | 11,081 |
| Apr 8, 2025 | 20.18 | 20.18 | 19.51 | 19.62 | 19.62 | -0.41% | 1,944 |
| Apr 7, 2025 | 19.77 | 20.19 | 19.69 | 19.70 | 19.70 | -3.95% | 1,766 |
| Apr 4, 2025 | 20.66 | 20.66 | 20.31 | 20.51 | 20.51 | -4.74% | 1,807 |
| Apr 3, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.98% | 417 |
| Apr 2, 2025 | 21.33 | 21.33 | 21.32 | 21.32 | 21.32 | 0.35% | 181 |
| Apr 1, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.50% | 121 |
| Mar 31, 2025 | 21.03 | 21.16 | 21.03 | 21.14 | 21.14 | -0.28% | 1,583 |
| Mar 28, 2025 | 21.28 | 21.30 | 21.20 | 21.20 | 21.20 | -1.76% | 1,047 |
| Mar 27, 2025 | 21.54 | 21.60 | 21.54 | 21.58 | 21.58 | 0.47% | 439 |
| Mar 26, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -1.06% | 13 |
| Mar 25, 2025 | 21.77 | 21.81 | 21.71 | 21.71 | 21.71 | 0.77% | 447 |
| Mar 24, 2025 | 21.58 | 21.58 | 21.55 | 21.55 | 21.55 | -0.07% | 142 |
| Mar 21, 2025 | 21.55 | 21.56 | 21.55 | 21.56 | 21.56 | -1.37% | 192 |
| Mar 20, 2025 | 21.84 | 21.86 | 21.82 | 21.86 | 21.86 | -0.86% | 427 |