Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.7327.8827.2927.2927.29-1.99%2,963
Dec 4, 202527.8427.9527.8427.8527.841.03%8,250
Dec 3, 202527.6327.6327.5527.5627.560.38%3,082
Dec 2, 202527.5127.5127.4227.4627.460.60%1,381
Dec 1, 202527.2227.4027.2227.3027.30-0.19%2,796
Nov 28, 202527.3127.3527.2927.3527.35-0.19%501
Nov 26, 202527.3027.4027.3027.4027.400.35%1,426
Nov 25, 202527.1127.3627.0627.3027.301.83%8,015
Nov 24, 202526.8126.8126.8126.8126.811.13%412
Nov 21, 202526.3726.5626.3726.5126.51-0.01%539
Nov 20, 202526.9326.9326.5126.5126.51-0.43%890
Nov 19, 202526.5926.6826.5826.6326.63-0.53%985
Nov 18, 202526.7626.8526.7626.7726.77-0.51%2,135
Nov 17, 202527.1027.1026.9126.9126.91-0.85%843
Nov 14, 202527.1127.2327.1127.1427.140.18%1,965
Nov 13, 202527.2127.2527.0927.0927.09-0.44%1,521
Nov 12, 202527.2327.2727.2127.2127.21-0.31%3,739
Nov 11, 202527.2727.3427.2327.3027.291.47%4,356
Nov 10, 202526.8426.9226.8026.9026.900.55%1,970
Nov 7, 202526.6626.7526.6626.7526.750.20%2,449
Nov 6, 202526.7026.7026.7026.7026.700.45%142
Nov 5, 202526.3326.5926.3326.5826.581.69%2,081
Nov 4, 202526.1826.1826.0626.1426.14-0.53%6,454
Nov 3, 202526.2426.2726.2426.2726.271.05%247
Oct 31, 202526.0026.0026.0026.0026.00-0.34%245
Oct 30, 202526.1026.1226.0926.0926.09-0.08%1,978
Oct 29, 202526.1626.1726.1126.1126.110.34%819
Oct 28, 202526.0226.0226.0226.0226.020.26%222
Oct 27, 202525.9825.9825.9525.9625.950.31%443
Oct 24, 202525.8125.9425.8125.8725.870.47%6,490
Oct 23, 202525.7925.8025.7525.7525.750.38%1,242
Oct 22, 202525.6625.6625.6025.6625.660.23%612
Oct 21, 202525.6025.6125.6025.6025.60-0.65%655
Oct 20, 202525.7925.8225.7625.7625.760.17%391
Oct 17, 202525.5725.7325.5725.7225.720.69%1,759
Oct 16, 202525.5225.6125.5125.5425.540.64%1,189
Oct 15, 202525.2425.3825.2425.3825.380.67%699
Oct 14, 202525.2025.2425.2025.2125.210.06%340
Oct 13, 202525.3225.3225.2025.2025.201.74%1,268
Oct 10, 202524.7524.8224.7524.7724.77-1.74%1,391
Oct 9, 202525.3225.3725.2125.2125.21-0.40%668
Oct 8, 202525.3425.3425.3025.3125.310.08%562
Oct 7, 202525.3725.3725.2925.2925.29-0.58%926
Oct 6, 202525.4225.4425.4225.4425.43-0.64%195
Oct 3, 202525.6325.6325.6025.6025.600.15%645
Oct 2, 202525.5625.5925.5625.5625.56-0.22%537
Oct 1, 202525.8325.8325.6225.6225.62-0.33%3,665
Sep 30, 202525.8325.8625.6125.7025.700.09%6,388
Sep 29, 202525.6925.7225.6825.6825.680.16%2,136
Sep 26, 202525.6625.6725.5925.6425.640.42%2,507
Sep 25, 202525.5525.5825.5025.5325.53-0.58%2,447
Sep 24, 202525.9025.9025.6825.6825.68-1.56%1,230
Sep 23, 202526.0926.0926.0926.0926.090.50%290
Sep 22, 202525.7725.9625.7725.9625.95-0.24%1,823
Sep 19, 202526.0926.0926.0226.0226.02-0.13%729
Sep 18, 202526.0526.0526.0526.0526.050.34%22
Sep 17, 202525.9625.9625.9625.9625.960.51%38
Sep 16, 202525.9425.9425.8325.8325.83-0.08%433
Sep 15, 202525.9125.9225.8525.8525.850.13%1,406
Sep 12, 202525.8225.8225.8225.8225.82-0.05%125
Sep 11, 202525.8325.8325.8325.8325.831.33%15
Sep 10, 202525.4925.4925.4925.4925.490.03%192
Sep 9, 202525.5225.5525.4925.4925.49-0.06%645
Sep 8, 202525.4125.5425.4125.5025.500.32%1,176
Sep 5, 202525.3225.4225.3225.4225.421.95%263
Sep 4, 202524.7924.9324.7924.9324.930.58%452
Sep 3, 202524.7624.7924.7424.7924.790.16%529
Sep 2, 202524.7224.7524.6924.7524.750.39%725
Aug 29, 202524.6524.6524.6524.6524.65-1.04%108
Aug 28, 202524.9124.9124.9124.9124.910.38%241
Aug 27, 202524.7924.8224.5824.8224.820.15%3,873
Aug 26, 202524.8624.8624.7824.7824.78-0.29%221
Aug 25, 202525.0025.0024.8524.8524.85-0.61%458
Aug 22, 202525.0125.0125.0125.0125.011.14%66
Aug 21, 202524.7224.7224.7224.7224.720.17%17
Aug 20, 202524.6824.6824.6824.6824.680.12%37
Aug 19, 202524.6524.6524.6524.6524.65-1.25%69
Aug 18, 202524.9524.9624.9524.9624.96-0.01%341
Aug 15, 202524.8624.9724.8624.9724.970.77%338
Aug 14, 202524.7824.7824.7824.7824.78-1.22%120
Aug 13, 202525.0925.0925.0825.0825.08-0.29%266
Aug 12, 202525.1625.1925.1525.1525.152.29%1,568
Aug 11, 202524.5524.5924.5524.5924.59-0.08%1,950
Aug 8, 202524.6624.6624.5824.6124.61-0.08%976
Aug 7, 202524.5724.6324.5724.6324.630.86%805
Aug 6, 202524.4224.4224.4224.4224.421.58%45
Aug 5, 202524.0424.0424.0424.0424.041.03%7
Aug 4, 202523.8023.8023.8023.8023.800.78%89
Aug 1, 202523.7023.7023.6123.6123.61-0.49%235
Jul 31, 202523.6823.7323.6723.7323.73-1.43%767
Jul 30, 202524.0624.0724.0624.0724.070.17%125
Jul 29, 202524.0324.0324.0324.0324.030.63%25
Jul 28, 202524.0124.0123.8623.8823.88-0.87%1,474
Jul 25, 202524.0924.0924.0924.0924.090.16%4
Jul 24, 202524.0524.0524.0524.0524.050.11%18
Jul 23, 202523.9624.0423.9624.0224.020.83%264
Jul 22, 202523.8323.8323.8323.8323.83-0.39%251
Jul 21, 202523.9123.9223.9123.9223.921.18%331
Jul 18, 202523.8323.8323.6423.6423.64-1.03%207
Jul 17, 202523.8923.8923.8723.8923.89-0.02%721