iShares Emerging Markets Infrastructure ETF (EMIF)
NASDAQ: EMIF · Real-Time Price · USD
23.98
+0.06 (0.26%)
Jul 3, 2025, 1:00 PM - Market closed
EMIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.27% | 101 |
| Jul 2, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.11% | 431 |
| Jul 1, 2025 | 23.88 | 23.89 | 23.88 | 23.89 | 23.89 | - | 270 |
| Jun 30, 2025 | 23.70 | 23.89 | 23.70 | 23.89 | 23.89 | 1.79% | 1,128 |
| Jun 27, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.58% | 91 |
| Jun 26, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.29% | 142 |
| Jun 25, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.73% | 384 |
| Jun 24, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.92% | 19 |
| Jun 23, 2025 | 22.84 | 22.93 | 22.73 | 22.93 | 22.93 | 0.88% | 1,775 |
| Jun 20, 2025 | 23.04 | 23.04 | 22.73 | 22.73 | 22.73 | -1.17% | 937 |
| Jun 18, 2025 | 23.09 | 23.16 | 23.00 | 23.00 | 23.00 | -0.86% | 1,079 |
| Jun 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.20% | 23 |
| Jun 16, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -2.16% | 26 |
| Jun 13, 2025 | 23.63 | 23.81 | 23.63 | 23.76 | 23.27 | -0.34% | 1,463 |
| Jun 12, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.35 | -0.26% | 1,130 |
| Jun 11, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.41 | 0.68% | 192 |
| Jun 10, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.25 | 0.85% | 60 |
| Jun 9, 2025 | 23.50 | 23.60 | 23.50 | 23.54 | 23.06 | -0.30% | 511 |
| Jun 6, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.12 | 0.44% | 99 |
| Jun 5, 2025 | 23.50 | 23.51 | 23.50 | 23.51 | 23.02 | 0.46% | 2,329 |
| Jun 4, 2025 | 23.49 | 23.49 | 23.40 | 23.40 | 22.92 | -0.03% | 715 |
| Jun 3, 2025 | 23.40 | 23.41 | 23.36 | 23.41 | 22.93 | 0.78% | 3,657 |
| Jun 2, 2025 | 23.26 | 23.26 | 23.23 | 23.23 | 22.75 | 0.11% | 912 |
| May 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.72 | -0.60% | 88 |
| May 29, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 22.86 | 0.04% | 36 |
| May 28, 2025 | 23.41 | 23.41 | 23.33 | 23.33 | 22.85 | -0.43% | 1,110 |
| May 27, 2025 | 23.55 | 23.55 | 23.43 | 23.43 | 22.95 | 0.51% | 357 |
| May 23, 2025 | 23.23 | 23.31 | 23.23 | 23.31 | 22.83 | 0.47% | 724 |
| May 22, 2025 | 23.30 | 23.30 | 23.19 | 23.20 | 22.72 | -0.47% | 2,923 |
| May 21, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 22.83 | -0.69% | 213 |
| May 20, 2025 | 23.37 | 23.47 | 23.37 | 23.47 | 22.99 | 0.52% | 3,513 |
| May 19, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 22.87 | 1.28% | 69 |
| May 16, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 22.58 | -0.29% | 123 |
| May 15, 2025 | 23.11 | 23.12 | 23.11 | 23.12 | 22.65 | -0.07% | 214 |
| May 14, 2025 | 23.12 | 23.14 | 23.05 | 23.14 | 22.66 | -0.17% | 2,579 |
| May 13, 2025 | 23.19 | 23.19 | 23.18 | 23.18 | 22.70 | 1.09% | 224 |
| May 12, 2025 | 22.92 | 22.93 | 22.79 | 22.93 | 22.46 | 0.04% | 1,192 |
| May 9, 2025 | 22.93 | 22.93 | 22.92 | 22.92 | 22.45 | 0.84% | 177 |
| May 8, 2025 | 22.96 | 22.96 | 22.73 | 22.73 | 22.26 | -0.61% | 384 |
| May 7, 2025 | 22.50 | 22.87 | 22.50 | 22.87 | 22.40 | 1.55% | 511 |
| May 6, 2025 | 22.35 | 22.52 | 22.35 | 22.52 | 22.06 | 0.90% | 237 |
| May 5, 2025 | 22.30 | 22.32 | 22.29 | 22.32 | 21.86 | -0.04% | 498 |
| May 2, 2025 | 22.43 | 22.43 | 22.33 | 22.33 | 21.87 | 0.69% | 709 |
| May 1, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 21.72 | -0.46% | 80 |
| Apr 30, 2025 | 22.08 | 22.28 | 22.08 | 22.28 | 21.82 | 1.04% | 693 |
| Apr 29, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.60 | -0.81% | 11 |
| Apr 28, 2025 | 22.17 | 22.23 | 22.12 | 22.23 | 21.77 | 0.23% | 505 |
| Apr 25, 2025 | 22.10 | 22.19 | 22.10 | 22.18 | 21.72 | -0.54% | 1,102 |
| Apr 24, 2025 | 22.16 | 22.30 | 22.13 | 22.30 | 21.84 | 1.50% | 710 |
| Apr 23, 2025 | 21.98 | 21.98 | 21.94 | 21.97 | 21.52 | 1.95% | 787 |