iShares Emerging Markets Infrastructure ETF (EMIF)
NASDAQ: EMIF · Real-Time Price · USD
26.23
+0.29 (1.13%)
At close: Jul 10, 2026, 4:00 PM EDT
26.24
+0.01 (0.03%)
After-hours: Jul 10, 2026, 4:15 PM EDT
EMIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 26.14 | 26.26 | 26.14 | 26.23 | 26.23 | 1.13% | 1,000 |
| Jul 9, 2026 | 26.03 | 26.03 | 25.94 | 25.94 | 25.94 | 0.22% | 941 |
| Jul 8, 2026 | 25.80 | 25.88 | 25.80 | 25.88 | 25.88 | -0.20% | 328 |
| Jul 7, 2026 | 25.98 | 25.99 | 25.94 | 25.94 | 25.94 | -2.30% | 505 |
| Jul 6, 2026 | 26.49 | 26.63 | 26.49 | 26.54 | 26.54 | 1.23% | 996 |
| Jul 2, 2026 | 26.18 | 26.22 | 26.16 | 26.22 | 26.22 | 0.24% | 800 |
| Jul 1, 2026 | 26.09 | 26.20 | 26.09 | 26.16 | 26.16 | -0.49% | 2,769 |
| Jun 30, 2026 | 26.26 | 26.29 | 26.19 | 26.29 | 26.29 | -1.07% | 1,795 |
| Jun 29, 2026 | 26.54 | 26.58 | 26.46 | 26.58 | 26.58 | -0.15% | 2,202 |
| Jun 26, 2026 | 26.67 | 26.67 | 26.62 | 26.62 | 26.62 | 0.05% | 744 |
| Jun 25, 2026 | 26.60 | 26.78 | 26.56 | 26.60 | 26.60 | 0.20% | 4,938 |
| Jun 24, 2026 | 26.63 | 26.65 | 26.55 | 26.55 | 26.55 | 0.16% | 458 |
| Jun 23, 2026 | 26.41 | 26.53 | 26.41 | 26.51 | 26.51 | -0.50% | 958 |
| Jun 22, 2026 | 26.74 | 26.74 | 26.61 | 26.64 | 26.64 | -0.02% | 871 |
| Jun 18, 2026 | 26.80 | 26.80 | 26.58 | 26.65 | 26.65 | -0.40% | 1,325 |
| Jun 17, 2026 | 27.08 | 27.15 | 26.72 | 26.75 | 26.75 | -1.34% | 3,587 |
| Jun 16, 2026 | 27.07 | 27.13 | 27.07 | 27.12 | 27.11 | -0.80% | 492 |
| Jun 15, 2026 | 27.32 | 27.34 | 27.30 | 27.33 | 27.33 | 2.51% | 5,179 |
| Jun 12, 2026 | 26.82 | 26.98 | 26.82 | 26.95 | 26.67 | 1.46% | 1,220 |
| Jun 11, 2026 | 26.15 | 26.59 | 26.12 | 26.56 | 26.28 | 2.21% | 10,262 |
| Jun 10, 2026 | 27.35 | 27.35 | 25.99 | 25.99 | 25.71 | -0.79% | 2,061 |
| Jun 9, 2026 | 26.31 | 26.35 | 26.06 | 26.20 | 25.92 | 0.49% | 2,681 |
| Jun 8, 2026 | 26.32 | 26.32 | 26.01 | 26.07 | 25.79 | -1.17% | 2,227 |
| Jun 5, 2026 | 26.56 | 26.56 | 26.34 | 26.38 | 26.10 | -2.24% | 7,197 |
| Jun 4, 2026 | 26.99 | 26.99 | 26.98 | 26.98 | 26.69 | 0.11% | 227 |
| Jun 3, 2026 | 27.16 | 27.16 | 26.92 | 26.95 | 26.66 | -1.54% | 3,602 |
| Jun 2, 2026 | 27.30 | 27.37 | 27.30 | 27.37 | 27.08 | 1.45% | 677 |
| Jun 1, 2026 | 27.02 | 27.10 | 26.89 | 26.98 | 26.70 | -0.22% | 3,981 |
| May 29, 2026 | 27.05 | 27.13 | 27.00 | 27.04 | 26.75 | -0.29% | 3,985 |
| May 28, 2026 | 27.15 | 27.29 | 27.10 | 27.12 | 26.83 | -0.72% | 9,061 |
| May 27, 2026 | 27.48 | 27.48 | 27.28 | 27.32 | 27.03 | -0.75% | 3,497 |
| May 26, 2026 | 27.48 | 27.52 | 27.43 | 27.52 | 27.23 | 0.58% | 2,168 |
| May 22, 2026 | 27.28 | 27.38 | 27.27 | 27.37 | 27.08 | -0.94% | 4,833 |
| May 21, 2026 | 27.61 | 27.77 | 27.54 | 27.63 | 27.33 | -0.97% | 1,347 |
| May 20, 2026 | 27.65 | 27.89 | 27.65 | 27.89 | 27.60 | 1.26% | 628 |
| May 19, 2026 | 27.54 | 27.63 | 27.45 | 27.55 | 27.26 | -0.32% | 7,540 |
| May 18, 2026 | 27.54 | 27.66 | 27.54 | 27.64 | 27.34 | 0.51% | 2,264 |
| May 15, 2026 | 27.52 | 27.57 | 27.43 | 27.50 | 27.20 | -1.90% | 2,883 |
| May 14, 2026 | 28.06 | 28.16 | 27.95 | 28.03 | 27.73 | -0.22% | 15,392 |
| May 13, 2026 | 28.31 | 28.34 | 28.01 | 28.09 | 27.79 | -1.41% | 10,145 |
| May 12, 2026 | 28.58 | 28.58 | 28.46 | 28.49 | 28.19 | -0.76% | 1,167 |
| May 11, 2026 | 28.75 | 28.75 | 28.68 | 28.71 | 28.41 | -0.81% | 2,361 |
| May 8, 2026 | 29.07 | 29.08 | 28.94 | 28.94 | 28.64 | 0.59% | 480 |
| May 7, 2026 | 28.99 | 28.99 | 28.78 | 28.78 | 28.47 | -1.54% | 1,349 |
| May 6, 2026 | 29.25 | 29.25 | 29.16 | 29.23 | 28.92 | 0.54% | 1,268 |
| May 5, 2026 | 29.05 | 29.15 | 29.05 | 29.07 | 28.76 | 0.79% | 966 |
| May 4, 2026 | 29.21 | 29.21 | 28.83 | 28.84 | 28.54 | -0.33% | 1,453 |
| May 1, 2026 | 29.00 | 29.00 | 28.90 | 28.94 | 28.63 | 1.54% | 2,251 |
| Apr 30, 2026 | 28.67 | 28.86 | 28.50 | 28.50 | 28.20 | 0.21% | 1,862 |
| Apr 29, 2026 | 28.81 | 28.81 | 28.41 | 28.44 | 28.14 | -0.81% | 5,387 |