Skip to main content
iShares Emerging Markets Infrastructure ETF (EMIF)
NASDAQ: EMIF · Real-Time Price · USD
20.85
+0.15 (0.72%)
Dec 20, 2024, 4:00 PM EST - Market closed

EMIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.7120.8620.7120.8520.850.72%8,837
Dec 19, 202420.8020.8220.7020.7020.70-0.03%1,147
Dec 18, 202420.9920.9920.7120.7120.71-1.72%623
Dec 17, 202421.0721.0721.0721.0721.07-2.77%192
Dec 16, 202421.6621.6721.6621.6721.18-0.15%397
Dec 13, 202421.6421.7021.6421.7021.220.06%323
Dec 12, 202421.7021.7021.6921.6921.20-1.90%273
Dec 11, 202422.0722.1121.9722.1121.610.92%2,805
Dec 10, 202421.8421.9121.8421.9121.42-0.91%120
Dec 9, 202422.1022.1422.0422.1121.612.31%2,191
Dec 6, 202421.6621.6721.6121.6121.13-0.51%1,613
Dec 5, 202421.7221.7221.6921.7221.232.16%1,331
Dec 4, 202421.2421.2621.2421.2620.78-0.23%682
Dec 3, 202421.2121.3121.2121.3120.831.19%488
Dec 2, 202421.2521.2521.0621.0620.59-0.85%413
Nov 29, 202421.1021.2421.1021.2420.76-1.63%741
Nov 27, 202421.7121.7121.5921.5921.11-0.36%180
Nov 26, 202421.6521.6721.6521.6721.18-0.52%107
Nov 25, 202421.7821.7821.7821.7821.300.53%196
Nov 22, 202421.6321.6721.6321.6721.18-0.65%236
Nov 21, 202421.8121.8121.7821.8121.32-0.19%934
Nov 20, 202421.8521.8521.8521.8521.360.06%107
Nov 19, 202421.6721.8521.6721.8421.350.23%3,149
Nov 18, 202421.8021.8021.7521.7921.300.79%617
Nov 15, 202421.6221.6221.6221.6221.140.70%39
Nov 14, 202421.4721.4721.4721.4720.99-0.09%89
Nov 13, 202421.4721.4921.4721.4921.01-0.65%673
Nov 12, 202421.6121.6321.5521.6321.15-0.78%1,217
Nov 11, 202421.8121.8221.7721.8021.31-0.05%1,098
Nov 8, 202421.7421.8121.7421.8121.32-2.49%6,762
Nov 7, 202422.4022.4122.3722.3721.861.29%950
Nov 6, 202422.0822.0822.0822.0821.59-0.60%122
Nov 5, 202422.0222.2222.0022.2221.721.12%1,159
Nov 4, 202421.9721.9721.9721.9721.481.71%32
Nov 1, 202421.6021.6021.6021.6021.12-1.66%9
Oct 31, 202421.9721.9721.9721.9721.47-0.09%86
Oct 30, 202422.0222.0221.9921.9921.49-1.21%307
Oct 29, 202422.2922.3022.2522.2621.76-0.95%658
Oct 28, 202422.4722.4722.4722.4721.961.44%13
Oct 25, 202422.1722.1722.1522.1521.65-0.36%210
Oct 24, 202422.2322.2322.2322.2321.73-0.06%520
Oct 23, 202422.2622.2622.2422.2421.75-1.62%159
Oct 22, 202422.6122.6122.6122.6122.100.57%4
Oct 21, 202422.4422.4822.3922.4821.98-0.51%15,338
Oct 18, 202422.6022.6022.6022.6022.090.97%36
Oct 17, 202422.3322.3822.3322.3821.88-0.88%542
Oct 16, 202422.5122.5822.5122.5822.070.50%249
Oct 15, 202422.5222.5222.4722.4721.96-1.56%222
Oct 14, 202422.6822.8222.6822.8222.31-0.06%595
Oct 11, 202422.7022.8722.7022.8422.32-0.20%654
Oct 10, 202422.8222.8822.8222.8822.371.79%272
Oct 9, 202422.4522.5822.4422.4821.97-2.18%1,957
Oct 8, 202422.9422.9822.9422.9822.46-4.73%330
Oct 7, 202423.7924.1223.7924.1223.582.77%408
Oct 4, 202423.4223.4723.4023.4722.942.44%527
Oct 3, 202422.8422.9122.8422.9122.40-2.01%115
Oct 2, 202423.3523.3823.3523.3822.861.05%129
Oct 1, 202423.1423.1423.1423.1422.620.42%160
Sep 30, 202423.1423.1423.0423.0422.521.68%245
Sep 27, 202422.7322.7322.6422.6622.15-0.31%1,180
Sep 26, 202422.8022.8022.6822.7322.222.25%655
Sep 25, 202422.3322.3322.2322.2321.73-1.90%163
Sep 24, 202422.6322.6622.6322.6622.152.77%199
Sep 23, 202422.0022.0522.0022.0521.560.35%368
Sep 20, 202422.1022.1021.9721.9721.48-1.07%848
Sep 19, 202422.2322.2322.1822.2121.711.17%1,246
Sep 18, 202422.1122.1121.9521.9521.46-0.34%392
Sep 17, 202421.9222.0321.9022.0321.541.01%1,774
Sep 16, 202421.8021.8121.8021.8121.320.46%169
Sep 13, 202421.6621.7121.6621.7121.221.31%663
Sep 12, 202421.4321.4321.4321.4320.950.99%13
Sep 11, 202421.2421.2421.2221.2220.74-0.75%138
Sep 10, 202421.3721.3821.3721.3820.90-0.74%1,291
Sep 9, 202421.5621.5621.5421.5421.06-0.57%146
Sep 6, 202421.8721.8721.6621.6621.18-1.30%220
Sep 5, 202421.9021.9521.9021.9521.460.60%1,546
Sep 4, 202421.8221.8221.8221.8221.330.32%12
Sep 3, 202421.8721.8721.7021.7521.26-0.32%1,929
Aug 30, 202421.8221.8221.8221.8221.33-0.73%138
Aug 29, 202421.8621.9821.8321.9821.49-0.32%453
Aug 28, 202421.9422.0621.9422.0521.56-0.14%2,636
Aug 27, 202422.1622.1622.0622.0821.580.09%1,455
Aug 26, 202422.0622.0622.0622.0621.57-0.45%104
Aug 23, 202422.0022.1622.0022.1621.661.28%433
Aug 22, 202421.8921.8921.8321.8821.39-0.77%994
Aug 21, 202422.0522.0522.0522.0521.56-0.09%94
Aug 20, 202422.0922.1122.0722.0721.58-1.52%306
Aug 19, 202422.2822.4122.2822.4121.912.14%1,810
Aug 16, 202421.9822.0321.9421.9421.45-0.23%5,225
Aug 15, 202421.8921.9921.8921.9921.500.83%330
Aug 14, 202421.8121.8121.8121.8121.320.09%1
Aug 13, 202421.7021.7921.7021.7921.300.93%158
Aug 12, 202421.6221.6221.5221.5921.110.65%222
Aug 9, 202421.5121.5121.4521.4520.970.70%1,466
Aug 8, 202421.3321.3321.3021.3020.821.04%366
Aug 7, 202421.0721.1821.0721.0820.611.85%8,282
Aug 6, 202420.7120.8020.7020.7020.230.67%441
Aug 5, 202420.5620.5620.5620.5620.10-2.14%63
Aug 2, 202421.0021.0121.0021.0120.54-1.13%209
Aug 1, 202421.4821.4821.2521.2520.77-0.61%3,081