Skip to main content
logo
iShares Emerging Markets Infrastructure ETF (EMIF)
NASDAQ: EMIF · Real-Time Price · USD
26.68
+0.06 (0.22%)
Nov 6, 2026, 4:00 PM EST - Market closed

EMIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202626.7026.8326.6526.6826.680.22%4,147
Nov 5, 202626.8326.8326.5726.6226.62-1.42%627
Nov 4, 202626.8027.0026.7527.0027.002.74%5,633
Nov 3, 202626.2326.2826.2326.2826.28-0.46%1,428
Nov 2, 202626.2126.5026.2126.4126.401.42%2,773
Oct 30, 202626.1926.1925.9026.0426.040.22%921
Oct 29, 202625.8425.9825.8325.9825.98-0.15%612
Oct 28, 202625.6726.0325.6726.0226.02-0.28%3,066
Oct 27, 202626.1226.1525.9826.0926.090.22%559
Oct 26, 202625.9426.0725.8426.0426.04-4.03%6,461
Oct 23, 202626.9627.1326.9627.1327.13-0.08%365
Oct 22, 202627.1527.1527.1527.1527.15-0.75%135
Oct 21, 202627.3627.3627.3627.3627.36-0.05%43
Oct 20, 202627.2027.3727.2027.3727.371.01%425
Oct 19, 202627.1127.1127.1027.1027.09-0.14%208
Oct 16, 202627.1327.1327.1327.1327.130.03%554
Oct 15, 202627.0927.1327.0927.1327.13-0.75%2,003
Oct 14, 202627.1927.4027.1927.3327.33-0.39%2,480
Oct 13, 202627.5627.5627.4427.4427.44-0.81%1,075
Oct 12, 202627.6327.6627.6027.6627.660.02%2,038
Oct 9, 202627.5627.6627.5627.6527.651.12%4,037
Oct 8, 202627.3527.3727.3527.3527.350.51%417
Oct 7, 202627.2827.4227.2127.2127.21-1.00%1,751
Oct 6, 202627.4227.4927.3827.4927.490.62%903
Oct 5, 202627.4127.4727.3227.3227.323.77%1,160
Oct 2, 202626.1826.3226.1826.3226.320.83%367
Oct 1, 202626.1126.1126.1126.1126.11-0.97%84
Sep 30, 202626.3826.3826.3626.3626.360.09%385
Sep 29, 202626.3426.3426.3426.3426.34-0.71%32
Sep 28, 202626.6126.6126.5326.5326.53-0.13%1,413
Sep 25, 202626.3626.5626.3626.5626.560.78%481
Sep 24, 202626.5226.5226.2726.3626.360.32%1,494
Sep 23, 202626.2726.2726.2726.2726.27-1.22%118
Sep 22, 202626.4626.6026.4626.6026.60-0.73%1,014
Sep 21, 202626.7926.7926.7926.7926.791.56%205
Sep 18, 202626.3826.3826.3826.3826.38-0.29%45
Sep 17, 202626.4626.4626.4626.4626.460.40%95
Sep 16, 202626.4226.4226.2526.3526.35-0.29%15,738
Sep 15, 202626.4126.4326.4126.4326.43-0.15%323
Sep 14, 202626.3126.4726.3126.4726.47-0.27%321
Sep 11, 202626.6926.6926.5426.5426.54-0.46%1,721
Sep 10, 202626.6026.7326.6026.6626.66-0.03%377
Sep 9, 202626.6726.6726.6726.6726.67-0.23%520
Sep 8, 202626.8726.9226.7326.7326.730.89%4,065
Sep 4, 202626.4026.5026.4026.5026.500.30%557
Sep 3, 202626.3926.4226.3926.4226.421.14%795
Sep 2, 202625.9926.1225.9926.1226.121.11%413
Sep 1, 202625.9326.1125.8325.8325.83-0.50%6,874
Aug 31, 202626.0726.0725.9225.9625.960.06%17,822
Aug 28, 202625.9225.9425.9225.9425.94-0.64%471