Skip to main content
iShares Emerging Markets Infrastructure ETF (EMIF)
NASDAQ: EMIF · Real-Time Price · USD
28.39
-0.03 (-0.10%)
Mar 6, 2026, 4:00 PM EST - Market closed

EMIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.5728.5728.1928.3928.39-0.08%2,049
Mar 5, 202628.5628.5728.3228.4228.42-1.39%2,167
Mar 4, 202628.6328.8228.3828.8228.820.26%4,650
Mar 3, 202629.5129.5128.2928.7428.74-3.98%11,175
Mar 2, 202629.8329.9329.6229.9329.93-2.14%5,615
Feb 27, 202630.3630.5930.1030.5930.590.54%10,345
Feb 26, 202630.6030.6030.3630.4330.43-0.59%2,708
Feb 25, 202630.4930.6130.4930.6130.610.75%1,501
Feb 24, 202630.3430.3830.3430.3830.380.41%904
Feb 23, 202630.3930.4930.1830.2530.25-1.72%5,158
Feb 20, 202630.4230.7830.4030.7830.781.59%1,592
Feb 19, 202630.1730.3130.1430.3030.300.07%3,777
Feb 18, 202630.3630.4430.2330.2830.28-0.06%6,170
Feb 17, 202630.2430.4129.9830.3030.300.54%10,166
Feb 13, 202630.2630.2629.7530.1430.14-0.51%10,080
Feb 12, 202630.6330.7930.2930.2930.29-0.85%9,873
Feb 11, 202630.4130.6030.3830.5530.551.23%7,647
Feb 10, 202630.1830.2130.0630.1830.18-0.16%3,790
Feb 9, 202630.7130.7129.8630.2330.231.48%22,249
Feb 6, 202629.3729.8629.3529.7929.782.44%94,095
Feb 5, 202629.1129.2029.0229.0829.080.55%7,380
Feb 4, 202629.4629.4628.9228.9228.92-0.58%15,237
Feb 3, 202629.1029.1029.0729.0929.091.68%947
Feb 2, 202628.5728.6828.4628.6028.60-0.13%1,528
Jan 30, 202628.7428.7428.4728.6428.64-1.41%1,481
Jan 29, 202629.2029.2028.9129.0529.05-0.43%2,066
Jan 28, 202629.3029.3029.1329.1829.180.70%1,338
Jan 27, 202628.9529.0828.9128.9728.971.70%9,947
Jan 26, 202628.2928.6928.2928.4928.490.26%7,765
Jan 23, 202628.3328.5228.2828.4228.42-0.34%2,541
Jan 22, 202628.7528.7528.3628.5128.510.69%9,909
Jan 21, 202628.0428.3728.0428.3228.322.33%9,703
Jan 20, 202627.4727.8527.4727.6727.672.50%3,197
Jan 16, 202626.9127.0926.9127.0027.000.30%2,281
Jan 15, 202626.9926.9926.9126.9226.920.07%1,832
Jan 14, 202626.8826.9026.8126.9026.90-0.18%881
Jan 13, 202627.3027.3026.9526.9526.95-0.16%3,509
Jan 12, 202627.0327.0426.9926.9926.99-0.03%951
Jan 9, 202627.0227.2027.0027.0027.000.20%4,416
Jan 8, 202626.8126.9426.8126.9426.940.53%525
Jan 7, 202626.7526.9126.5826.8026.80-0.76%5,986
Jan 6, 202626.9627.1026.9627.0027.00-0.14%2,239
Jan 5, 202626.9327.1426.8927.0427.041.62%6,853
Jan 2, 202626.5426.7326.5426.6126.610.47%11,846
Dec 31, 202526.4526.5026.3826.4926.490.60%1,850
Dec 30, 202526.2126.3326.1526.3326.33-0.90%10,373
Dec 29, 202526.6226.6326.5726.5726.57-1.34%1,513
Dec 26, 202526.8926.9326.8526.9326.930.03%3,113
Dec 24, 202526.9326.9326.9026.9226.920.04%582
Dec 23, 202526.8326.9126.8326.9126.911.40%852
Dec 22, 202526.4926.5426.4926.5426.54-0.22%1,367
Dec 19, 202526.5926.6226.5626.6026.600.35%1,475
Dec 18, 202526.3926.5826.3926.5126.511.15%2,124
Dec 17, 202526.2426.2426.1426.2126.20-0.70%3,384
Dec 16, 202526.5126.5126.3626.3926.39-4.39%670
Dec 15, 202527.7427.7427.6027.6026.780.65%1,525
Dec 12, 202527.3627.4327.3027.4326.61-0.11%991
Dec 11, 202527.3827.4627.3827.4626.641.00%2,753
Dec 10, 202527.1727.2427.1727.1826.37-0.25%568
Dec 9, 202527.1627.3027.1627.2526.440.06%1,599
Dec 8, 202527.2527.2827.1327.2426.42-0.21%1,920
Dec 5, 202527.7327.8827.2927.2926.48-1.99%2,963
Dec 4, 202527.8427.9527.8427.8527.011.03%8,250
Dec 3, 202527.6327.6327.5527.5626.740.38%3,082
Dec 2, 202527.5127.5127.4227.4626.640.60%1,381
Dec 1, 202527.2227.4027.2227.3026.48-0.19%2,796
Nov 28, 202527.3127.3527.2927.3526.53-0.19%501
Nov 26, 202527.3027.4027.3027.4026.580.35%1,426
Nov 25, 202527.1127.3627.0627.3026.491.83%8,015
Nov 24, 202526.8126.8126.8126.8126.011.13%412
Nov 21, 202526.3726.5626.3726.5125.72-0.01%539
Nov 20, 202526.9326.9326.5126.5125.72-0.43%890
Nov 19, 202526.5926.6826.5826.6325.83-0.53%985
Nov 18, 202526.7626.8526.7626.7725.97-0.51%2,135
Nov 17, 202527.1027.1026.9126.9126.11-0.85%843
Nov 14, 202527.1127.2327.1127.1426.330.18%1,965
Nov 13, 202527.2127.2527.0927.0926.28-0.44%1,521
Nov 12, 202527.2327.2727.2127.2126.40-0.31%3,739
Nov 11, 202527.2727.3427.2327.3026.481.47%4,356
Nov 10, 202526.8426.9226.8026.9026.100.55%1,970
Nov 7, 202526.6626.7526.6626.7525.950.20%2,449
Nov 6, 202526.7026.7026.7026.7025.900.45%142
Nov 5, 202526.3326.5926.3326.5825.781.69%2,081
Nov 4, 202526.1826.1826.0626.1425.35-0.53%6,454
Nov 3, 202526.2426.2726.2426.2725.491.05%247
Oct 31, 202526.0026.0026.0026.0025.22-0.34%245
Oct 30, 202526.1026.1226.0926.0925.31-0.08%1,978
Oct 29, 202526.1626.1726.1126.1125.330.34%819
Oct 28, 202526.0226.0226.0226.0225.250.26%222
Oct 27, 202525.9825.9825.9525.9625.180.31%443
Oct 24, 202525.8125.9425.8125.8725.100.47%6,490
Oct 23, 202525.7925.8025.7525.7524.980.38%1,242
Oct 22, 202525.6625.6625.6025.6624.890.23%612
Oct 21, 202525.6025.6125.6025.6024.83-0.65%655
Oct 20, 202525.7925.8225.7625.7624.990.17%391
Oct 17, 202525.5725.7325.5725.7224.950.69%1,759
Oct 16, 202525.5225.6125.5125.5424.780.64%1,189
Oct 15, 202525.2425.3825.2425.3824.620.67%699
Oct 14, 202525.2025.2425.2025.2124.460.06%340
Oct 13, 202525.3225.3225.2025.2024.451.74%1,268