iShares Emerging Markets Infrastructure ETF (EMIF)
NASDAQ: EMIF · Real-Time Price · USD
25.08
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
EMIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 25.08 | -0.29% | 266 |
| Aug 12, 2025 | 25.16 | 25.19 | 25.15 | 25.15 | 25.15 | 2.29% | 1,568 |
| Aug 11, 2025 | 24.55 | 24.59 | 24.55 | 24.59 | 24.59 | -0.08% | 1,950 |
| Aug 8, 2025 | 24.66 | 24.66 | 24.58 | 24.61 | 24.61 | -0.08% | 976 |
| Aug 7, 2025 | 24.57 | 24.63 | 24.57 | 24.63 | 24.63 | 0.86% | 805 |
| Aug 6, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 1.58% | 45 |
| Aug 5, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.03% | 7 |
| Aug 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.78% | 89 |
| Aug 1, 2025 | 23.70 | 23.70 | 23.61 | 23.61 | 23.61 | -0.49% | 235 |
| Jul 31, 2025 | 23.68 | 23.73 | 23.67 | 23.73 | 23.73 | -1.43% | 767 |
| Jul 30, 2025 | 24.06 | 24.07 | 24.06 | 24.07 | 24.07 | 0.17% | 125 |
| Jul 29, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.63% | 25 |
| Jul 28, 2025 | 24.01 | 24.01 | 23.86 | 23.88 | 23.88 | -0.87% | 1,474 |
| Jul 25, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.16% | 4 |
| Jul 24, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.11% | 18 |
| Jul 23, 2025 | 23.96 | 24.04 | 23.96 | 24.02 | 24.02 | 0.83% | 264 |
| Jul 22, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.39% | 251 |
| Jul 21, 2025 | 23.91 | 23.92 | 23.91 | 23.92 | 23.92 | 1.18% | 331 |
| Jul 18, 2025 | 23.83 | 23.83 | 23.64 | 23.64 | 23.64 | -1.03% | 207 |
| Jul 17, 2025 | 23.89 | 23.89 | 23.87 | 23.89 | 23.89 | -0.02% | 721 |
| Jul 16, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.52% | 57 |
| Jul 15, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.13% | 48 |
| Jul 14, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.06% | 7 |
| Jul 11, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.03% | 15 |
| Jul 10, 2025 | 23.59 | 23.71 | 23.59 | 23.71 | 23.71 | 0.35% | 544 |
| Jul 9, 2025 | 23.68 | 23.68 | 23.63 | 23.63 | 23.63 | -0.69% | 259 |
| Jul 8, 2025 | 23.89 | 23.89 | 23.79 | 23.79 | 23.79 | -0.34% | 235 |
| Jul 7, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.45% | 253 |
| 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 |