iShares Emerging Markets Infrastructure ETF (EMIF)
NASDAQ: EMIF · Real-Time Price · USD
21.20
-0.38 (-1.76%)
At close: Mar 28, 2025, 4:00 PM
21.26
+0.06 (0.30%)
After-hours: Mar 28, 2025, 4:26 PM EDT
EMIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 21.85 | 22.05 | 21.85 | 22.05 | 22.05 | 1.68% | 1,651 |
| Mar 18, 2025 | 21.80 | 21.80 | 21.67 | 21.69 | 21.69 | -0.30% | 1,677 |
| Mar 17, 2025 | 21.46 | 21.75 | 21.46 | 21.75 | 21.75 | 1.68% | 2,334 |
| Mar 14, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 2.57% | 127 |
| Mar 13, 2025 | 20.58 | 20.86 | 20.58 | 20.86 | 20.86 | 0.17% | 480 |
| Mar 12, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.08% | 10 |
| Mar 11, 2025 | 20.58 | 20.60 | 20.58 | 20.60 | 20.60 | 0.18% | 429 |
| Mar 10, 2025 | 20.68 | 20.71 | 20.48 | 20.56 | 20.56 | -1.41% | 1,158 |
| Mar 7, 2025 | 20.81 | 20.85 | 20.81 | 20.85 | 20.85 | 0.27% | 480 |
| Mar 6, 2025 | 20.89 | 20.89 | 20.78 | 20.80 | 20.80 | -0.63% | 22,508 |
| Mar 5, 2025 | 20.81 | 20.93 | 20.81 | 20.93 | 20.93 | 1.48% | 2,929 |
| Mar 4, 2025 | 20.68 | 20.68 | 20.43 | 20.62 | 20.62 | -0.26% | 951 |
| Mar 3, 2025 | 20.87 | 20.93 | 20.68 | 20.68 | 20.68 | -0.69% | 1,880 |
| Feb 28, 2025 | 20.68 | 20.82 | 20.67 | 20.82 | 20.82 | -0.14% | 9,772 |
| Feb 27, 2025 | 20.86 | 20.86 | 20.85 | 20.85 | 20.85 | -0.78% | 202 |
| Feb 26, 2025 | 20.96 | 21.06 | 20.96 | 21.01 | 21.01 | 0.33% | 887 |
| Feb 25, 2025 | 20.90 | 20.95 | 20.90 | 20.95 | 20.95 | -0.13% | 253 |
| Feb 24, 2025 | 21.09 | 21.09 | 20.97 | 20.97 | 20.97 | -0.55% | 2,531 |
| Feb 21, 2025 | 21.06 | 21.09 | 21.06 | 21.09 | 21.09 | -1.64% | 555 |
| Feb 20, 2025 | 21.39 | 21.44 | 21.36 | 21.44 | 21.44 | 0.52% | 2,922 |
| Feb 19, 2025 | 21.39 | 21.39 | 21.29 | 21.33 | 21.33 | -0.74% | 946 |
| Feb 18, 2025 | 21.48 | 21.49 | 21.48 | 21.49 | 21.49 | 0.61% | 225 |
| Feb 14, 2025 | 21.37 | 21.37 | 21.36 | 21.36 | 21.36 | -0.38% | 205 |
| Feb 13, 2025 | 21.45 | 21.45 | 21.44 | 21.44 | 21.44 | -0.25% | 651 |
| Feb 12, 2025 | 21.33 | 21.50 | 21.33 | 21.50 | 21.50 | 0.52% | 312 |
| Feb 11, 2025 | 21.27 | 21.38 | 21.27 | 21.38 | 21.38 | 0.71% | 198 |
| Feb 10, 2025 | 21.20 | 21.24 | 21.20 | 21.23 | 21.23 | 0.23% | 896 |
| Feb 7, 2025 | 21.40 | 21.40 | 21.19 | 21.19 | 21.19 | -0.94% | 941 |
| Feb 6, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.97% | 102 |
| Feb 5, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.19% | 58 |
| Feb 4, 2025 | 21.20 | 21.20 | 21.14 | 21.14 | 21.14 | -0.12% | 537 |
| Feb 3, 2025 | 21.06 | 21.17 | 21.06 | 21.17 | 21.17 | 0.85% | 639 |
| Jan 31, 2025 | 21.25 | 21.25 | 20.99 | 20.99 | 20.99 | -1.24% | 257 |
| Jan 30, 2025 | 21.26 | 21.26 | 21.25 | 21.25 | 21.25 | 1.29% | 853 |
| Jan 29, 2025 | 20.97 | 20.98 | 20.97 | 20.98 | 20.98 | -0.66% | 137 |
| Jan 28, 2025 | 21.08 | 21.12 | 21.08 | 21.12 | 21.12 | -0.38% | 333 |
| Jan 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.00% | 35 |
| Jan 24, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.05% | 271 |
| Jan 23, 2025 | 20.96 | 20.98 | 20.96 | 20.98 | 20.98 | -0.43% | 174 |
| Jan 22, 2025 | 21.06 | 21.07 | 21.06 | 21.07 | 21.07 | 0.62% | 104 |
| Jan 21, 2025 | 20.91 | 20.94 | 20.91 | 20.94 | 20.94 | 0.12% | 1,114 |
| Jan 17, 2025 | 20.83 | 20.99 | 20.83 | 20.92 | 20.92 | 1.09% | 4,260 |
| Jan 16, 2025 | 20.81 | 20.81 | 20.69 | 20.69 | 20.69 | -1.50% | 874 |