iShares Emerging Markets Infrastructure ETF (EMIF)
NASDAQ: EMIF · Real-Time Price · USD
27.29
-0.55 (-1.97%)
Dec 5, 2025, 4:00 PM EST - Market closed
EMIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.73 | 27.88 | 27.29 | 27.29 | 27.29 | -1.99% | 2,963 |
| Dec 4, 2025 | 27.84 | 27.95 | 27.84 | 27.85 | 27.84 | 1.03% | 8,250 |
| Dec 3, 2025 | 27.63 | 27.63 | 27.55 | 27.56 | 27.56 | 0.38% | 3,082 |
| Dec 2, 2025 | 27.51 | 27.51 | 27.42 | 27.46 | 27.46 | 0.60% | 1,381 |
| Dec 1, 2025 | 27.22 | 27.40 | 27.22 | 27.30 | 27.30 | -0.19% | 2,796 |
| Nov 28, 2025 | 27.31 | 27.35 | 27.29 | 27.35 | 27.35 | -0.19% | 501 |
| Nov 26, 2025 | 27.30 | 27.40 | 27.30 | 27.40 | 27.40 | 0.35% | 1,426 |
| Nov 25, 2025 | 27.11 | 27.36 | 27.06 | 27.30 | 27.30 | 1.83% | 8,015 |
| Nov 24, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 1.13% | 412 |
| Nov 21, 2025 | 26.37 | 26.56 | 26.37 | 26.51 | 26.51 | -0.01% | 539 |
| Nov 20, 2025 | 26.93 | 26.93 | 26.51 | 26.51 | 26.51 | -0.43% | 890 |
| Nov 19, 2025 | 26.59 | 26.68 | 26.58 | 26.63 | 26.63 | -0.53% | 985 |
| Nov 18, 2025 | 26.76 | 26.85 | 26.76 | 26.77 | 26.77 | -0.51% | 2,135 |
| Nov 17, 2025 | 27.10 | 27.10 | 26.91 | 26.91 | 26.91 | -0.85% | 843 |
| Nov 14, 2025 | 27.11 | 27.23 | 27.11 | 27.14 | 27.14 | 0.18% | 1,965 |
| Nov 13, 2025 | 27.21 | 27.25 | 27.09 | 27.09 | 27.09 | -0.44% | 1,521 |
| Nov 12, 2025 | 27.23 | 27.27 | 27.21 | 27.21 | 27.21 | -0.31% | 3,739 |
| Nov 11, 2025 | 27.27 | 27.34 | 27.23 | 27.30 | 27.29 | 1.47% | 4,356 |
| Nov 10, 2025 | 26.84 | 26.92 | 26.80 | 26.90 | 26.90 | 0.55% | 1,970 |
| Nov 7, 2025 | 26.66 | 26.75 | 26.66 | 26.75 | 26.75 | 0.20% | 2,449 |
| Nov 6, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.45% | 142 |
| Nov 5, 2025 | 26.33 | 26.59 | 26.33 | 26.58 | 26.58 | 1.69% | 2,081 |
| Nov 4, 2025 | 26.18 | 26.18 | 26.06 | 26.14 | 26.14 | -0.53% | 6,454 |
| Nov 3, 2025 | 26.24 | 26.27 | 26.24 | 26.27 | 26.27 | 1.05% | 247 |
| Oct 31, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.34% | 245 |
| Oct 30, 2025 | 26.10 | 26.12 | 26.09 | 26.09 | 26.09 | -0.08% | 1,978 |
| Oct 29, 2025 | 26.16 | 26.17 | 26.11 | 26.11 | 26.11 | 0.34% | 819 |
| Oct 28, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.26% | 222 |
| Oct 27, 2025 | 25.98 | 25.98 | 25.95 | 25.96 | 25.95 | 0.31% | 443 |
| Oct 24, 2025 | 25.81 | 25.94 | 25.81 | 25.87 | 25.87 | 0.47% | 6,490 |
| Oct 23, 2025 | 25.79 | 25.80 | 25.75 | 25.75 | 25.75 | 0.38% | 1,242 |
| Oct 22, 2025 | 25.66 | 25.66 | 25.60 | 25.66 | 25.66 | 0.23% | 612 |
| Oct 21, 2025 | 25.60 | 25.61 | 25.60 | 25.60 | 25.60 | -0.65% | 655 |
| Oct 20, 2025 | 25.79 | 25.82 | 25.76 | 25.76 | 25.76 | 0.17% | 391 |
| Oct 17, 2025 | 25.57 | 25.73 | 25.57 | 25.72 | 25.72 | 0.69% | 1,759 |
| Oct 16, 2025 | 25.52 | 25.61 | 25.51 | 25.54 | 25.54 | 0.64% | 1,189 |
| Oct 15, 2025 | 25.24 | 25.38 | 25.24 | 25.38 | 25.38 | 0.67% | 699 |
| Oct 14, 2025 | 25.20 | 25.24 | 25.20 | 25.21 | 25.21 | 0.06% | 340 |
| Oct 13, 2025 | 25.32 | 25.32 | 25.20 | 25.20 | 25.20 | 1.74% | 1,268 |
| Oct 10, 2025 | 24.75 | 24.82 | 24.75 | 24.77 | 24.77 | -1.74% | 1,391 |
| Oct 9, 2025 | 25.32 | 25.37 | 25.21 | 25.21 | 25.21 | -0.40% | 668 |
| Oct 8, 2025 | 25.34 | 25.34 | 25.30 | 25.31 | 25.31 | 0.08% | 562 |
| Oct 7, 2025 | 25.37 | 25.37 | 25.29 | 25.29 | 25.29 | -0.58% | 926 |
| Oct 6, 2025 | 25.42 | 25.44 | 25.42 | 25.44 | 25.43 | -0.64% | 195 |
| Oct 3, 2025 | 25.63 | 25.63 | 25.60 | 25.60 | 25.60 | 0.15% | 645 |
| Oct 2, 2025 | 25.56 | 25.59 | 25.56 | 25.56 | 25.56 | -0.22% | 537 |
| Oct 1, 2025 | 25.83 | 25.83 | 25.62 | 25.62 | 25.62 | -0.33% | 3,665 |
| Sep 30, 2025 | 25.83 | 25.86 | 25.61 | 25.70 | 25.70 | 0.09% | 6,388 |
| Sep 29, 2025 | 25.69 | 25.72 | 25.68 | 25.68 | 25.68 | 0.16% | 2,136 |
| Sep 26, 2025 | 25.66 | 25.67 | 25.59 | 25.64 | 25.64 | 0.42% | 2,507 |