iShares Emerging Markets Infrastructure ETF (EMIF)
NASDAQ: EMIF · Real-Time Price · USD
27.44
+0.12 (0.45%)
Oct 6, 2026, 12:17 PM EDT - Market open
EMIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 27.42 | 27.44 | 27.38 | 27.44 | 27.44 | 0.45% | 412 |
| Oct 5, 2026 | 27.41 | 27.47 | 27.32 | 27.32 | 27.32 | 3.77% | 1,160 |
| Oct 2, 2026 | 26.18 | 26.32 | 26.18 | 26.32 | 26.32 | 0.83% | 367 |
| Oct 1, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.97% | 84 |
| Sep 30, 2026 | 26.38 | 26.38 | 26.36 | 26.36 | 26.36 | 0.09% | 385 |
| Sep 29, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.71% | 32 |
| Sep 28, 2026 | 26.61 | 26.61 | 26.53 | 26.53 | 26.53 | -0.13% | 1,413 |
| Sep 25, 2026 | 26.36 | 26.56 | 26.36 | 26.56 | 26.56 | 0.78% | 481 |
| Sep 24, 2026 | 26.52 | 26.52 | 26.27 | 26.36 | 26.36 | 0.32% | 1,494 |
| Sep 23, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.22% | 118 |
| Sep 22, 2026 | 26.46 | 26.60 | 26.46 | 26.60 | 26.60 | -0.73% | 1,014 |
| Sep 21, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.56% | 205 |
| Sep 18, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.29% | 45 |
| Sep 17, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.40% | 95 |
| Sep 16, 2026 | 26.42 | 26.42 | 26.25 | 26.35 | 26.35 | -0.29% | 15,738 |
| Sep 15, 2026 | 26.41 | 26.43 | 26.41 | 26.43 | 26.43 | -0.15% | 323 |
| Sep 14, 2026 | 26.31 | 26.47 | 26.31 | 26.47 | 26.47 | -0.27% | 321 |
| Sep 11, 2026 | 26.69 | 26.69 | 26.54 | 26.54 | 26.54 | -0.46% | 1,721 |
| Sep 10, 2026 | 26.60 | 26.73 | 26.60 | 26.66 | 26.66 | -0.03% | 377 |
| Sep 9, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.23% | 520 |
| Sep 8, 2026 | 26.87 | 26.92 | 26.73 | 26.73 | 26.73 | 0.89% | 4,065 |
| Sep 4, 2026 | 26.40 | 26.50 | 26.40 | 26.50 | 26.50 | 0.30% | 557 |
| Sep 3, 2026 | 26.39 | 26.42 | 26.39 | 26.42 | 26.42 | 1.14% | 795 |
| Sep 2, 2026 | 25.99 | 26.12 | 25.99 | 26.12 | 26.12 | 1.11% | 413 |
| Sep 1, 2026 | 25.93 | 26.11 | 25.83 | 25.83 | 25.83 | -0.50% | 6,874 |
| Aug 31, 2026 | 26.07 | 26.07 | 25.92 | 25.96 | 25.96 | 0.06% | 17,822 |
| Aug 28, 2026 | 25.92 | 25.94 | 25.92 | 25.94 | 25.94 | -0.64% | 471 |
| Aug 27, 2026 | 26.21 | 26.21 | 26.10 | 26.11 | 26.11 | -0.35% | 8,587 |
| Aug 26, 2026 | 26.26 | 26.26 | 26.17 | 26.20 | 26.20 | 0.60% | 1,079 |
| Aug 25, 2026 | 25.80 | 26.04 | 25.80 | 26.04 | 26.04 | 0.79% | 21,989 |
| Aug 24, 2026 | 25.77 | 25.84 | 25.76 | 25.84 | 25.84 | -0.40% | 1,671 |
| Aug 21, 2026 | 25.94 | 25.97 | 25.94 | 25.94 | 25.94 | 1.77% | 617 |
| Aug 20, 2026 | 25.68 | 25.68 | 25.47 | 25.49 | 25.49 | -0.11% | 1,313 |
| Aug 19, 2026 | 25.58 | 25.58 | 25.52 | 25.52 | 25.52 | 0.74% | 632 |
| Aug 18, 2026 | 25.35 | 25.35 | 25.33 | 25.33 | 25.33 | 0.12% | 530 |
| Aug 17, 2026 | 25.56 | 25.56 | 25.31 | 25.31 | 25.31 | 0.38% | 2,117 |
| Aug 14, 2026 | 25.31 | 25.31 | 25.16 | 25.21 | 25.21 | -0.46% | 2,908 |
| Aug 13, 2026 | 25.31 | 25.33 | 25.31 | 25.33 | 25.33 | -1.21% | 1,220 |
| Aug 12, 2026 | 25.67 | 25.67 | 25.57 | 25.63 | 25.63 | -0.14% | 4,971 |
| Aug 11, 2026 | 25.71 | 25.71 | 25.67 | 25.67 | 25.67 | -1.05% | 668 |
| Aug 10, 2026 | 26.03 | 26.03 | 25.94 | 25.94 | 25.94 | -0.88% | 1,511 |
| Aug 7, 2026 | 26.21 | 26.22 | 26.17 | 26.17 | 26.17 | -0.50% | 8,928 |
| 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 |