iShares Emerging Markets Infrastructure ETF (EMIF)
NASDAQ: EMIF · Real-Time Price · USD
28.67
-0.10 (-0.34%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EMIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.55 | 28.72 | 28.43 | 28.69 | 28.69 | -0.28% | 6,665 |
| Apr 27, 2026 | 29.33 | 29.33 | 28.77 | 28.77 | 28.77 | -1.96% | 2,228 |
| Apr 24, 2026 | 29.28 | 29.34 | 29.28 | 29.34 | 29.34 | 0.18% | 1,369 |
| Apr 23, 2026 | 29.45 | 29.51 | 29.29 | 29.29 | 29.29 | -0.26% | 1,039 |
| Apr 22, 2026 | 29.44 | 29.48 | 29.34 | 29.37 | 29.37 | -0.04% | 947 |
| Apr 21, 2026 | 29.62 | 29.62 | 29.38 | 29.38 | 29.38 | -0.21% | 2,097 |
| Apr 20, 2026 | 29.31 | 29.46 | 29.31 | 29.44 | 29.44 | 0.65% | 9,411 |
| Apr 17, 2026 | 29.44 | 29.44 | 29.25 | 29.25 | 29.25 | 0.31% | 63,404 |
| Apr 16, 2026 | 29.43 | 29.43 | 29.08 | 29.16 | 29.16 | -0.97% | 32,962 |
| Apr 15, 2026 | 29.36 | 29.53 | 29.28 | 29.45 | 29.44 | 0.35% | 9,490 |
| Apr 14, 2026 | 29.40 | 29.40 | 29.27 | 29.34 | 29.34 | 0.46% | 1,579 |
| Apr 13, 2026 | 28.99 | 29.21 | 28.99 | 29.21 | 29.21 | -0.76% | 1,063 |
| Apr 10, 2026 | 29.54 | 29.54 | 29.43 | 29.43 | 29.43 | -0.25% | 2,754 |
| Apr 9, 2026 | 29.48 | 29.65 | 29.48 | 29.51 | 29.51 | 1.09% | 3,041 |
| Apr 8, 2026 | 29.10 | 29.23 | 29.07 | 29.19 | 29.19 | 3.66% | 1,317 |
| Apr 7, 2026 | 28.15 | 28.16 | 28.15 | 28.16 | 28.16 | -0.53% | 719 |
| Apr 6, 2026 | 28.40 | 28.44 | 28.31 | 28.31 | 28.31 | -0.69% | 1,552 |
| Apr 2, 2026 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 0.76% | 1,764 |
| Apr 1, 2026 | 28.37 | 28.37 | 28.21 | 28.29 | 28.29 | 0.60% | 933 |
| Mar 31, 2026 | 27.97 | 28.12 | 27.97 | 28.12 | 28.12 | 1.91% | 888 |
| Mar 30, 2026 | 27.75 | 27.82 | 27.51 | 27.59 | 27.59 | -0.91% | 2,063 |
| Mar 27, 2026 | 27.84 | 27.92 | 27.84 | 27.85 | 27.84 | -0.30% | 385 |
| Mar 26, 2026 | 28.01 | 28.06 | 27.93 | 27.93 | 27.93 | -2.92% | 1,266 |
| Mar 25, 2026 | 28.57 | 28.77 | 28.53 | 28.77 | 28.77 | 2.29% | 2,008 |
| Mar 24, 2026 | 27.81 | 28.22 | 27.80 | 28.12 | 28.12 | -0.13% | 5,168 |
| Mar 23, 2026 | 27.10 | 28.38 | 27.10 | 28.16 | 28.16 | 2.20% | 5,109 |
| Mar 20, 2026 | 27.85 | 27.85 | 27.54 | 27.56 | 27.55 | -2.12% | 1,771 |
| Mar 19, 2026 | 27.80 | 28.15 | 27.60 | 28.15 | 28.15 | 0.76% | 5,671 |
| Mar 18, 2026 | 28.02 | 28.02 | 27.94 | 27.94 | 27.94 | -0.74% | 512 |
| Mar 17, 2026 | 28.23 | 28.23 | 28.15 | 28.15 | 28.15 | 0.23% | 391 |
| Mar 16, 2026 | 27.81 | 28.15 | 27.81 | 28.08 | 28.08 | 1.16% | 748 |
| Mar 13, 2026 | 27.75 | 27.76 | 27.75 | 27.76 | 27.76 | -0.68% | 444 |
| Mar 12, 2026 | 28.03 | 28.04 | 27.95 | 27.95 | 27.95 | -2.40% | 614 |
| Mar 11, 2026 | 28.73 | 28.76 | 28.62 | 28.64 | 28.64 | 1.07% | 1,946 |
| Mar 10, 2026 | 28.52 | 28.52 | 28.22 | 28.33 | 28.33 | 0.66% | 7,020 |
| Mar 9, 2026 | 28.00 | 28.23 | 27.60 | 28.15 | 28.15 | -0.87% | 10,840 |
| Mar 6, 2026 | 28.57 | 28.57 | 28.19 | 28.39 | 28.39 | -0.08% | 2,049 |
| Mar 5, 2026 | 28.56 | 28.57 | 28.32 | 28.42 | 28.42 | -1.39% | 2,167 |
| Mar 4, 2026 | 28.63 | 28.82 | 28.38 | 28.82 | 28.82 | 0.26% | 4,650 |
| Mar 3, 2026 | 29.51 | 29.51 | 28.29 | 28.74 | 28.74 | -3.98% | 11,175 |
| Mar 2, 2026 | 29.83 | 29.93 | 29.62 | 29.93 | 29.93 | -2.14% | 5,615 |
| Feb 27, 2026 | 30.36 | 30.59 | 30.10 | 30.59 | 30.59 | 0.54% | 10,345 |
| Feb 26, 2026 | 30.60 | 30.60 | 30.36 | 30.43 | 30.43 | -0.59% | 2,708 |
| Feb 25, 2026 | 30.49 | 30.61 | 30.49 | 30.61 | 30.61 | 0.75% | 1,501 |
| Feb 24, 2026 | 30.34 | 30.38 | 30.34 | 30.38 | 30.38 | 0.41% | 904 |
| Feb 23, 2026 | 30.39 | 30.49 | 30.18 | 30.25 | 30.25 | -1.72% | 5,158 |
| Feb 20, 2026 | 30.42 | 30.78 | 30.40 | 30.78 | 30.78 | 1.59% | 1,592 |
| Feb 19, 2026 | 30.17 | 30.31 | 30.14 | 30.30 | 30.30 | 0.07% | 3,777 |
| Feb 18, 2026 | 30.36 | 30.44 | 30.23 | 30.28 | 30.28 | -0.06% | 6,170 |
| Feb 17, 2026 | 30.24 | 30.41 | 29.98 | 30.30 | 30.30 | 0.54% | 10,166 |
| Feb 13, 2026 | 30.26 | 30.26 | 29.75 | 30.14 | 30.14 | -0.51% | 10,080 |
| Feb 12, 2026 | 30.63 | 30.79 | 30.29 | 30.29 | 30.29 | -0.85% | 9,873 |
| Feb 11, 2026 | 30.41 | 30.60 | 30.38 | 30.55 | 30.55 | 1.23% | 7,647 |
| Feb 10, 2026 | 30.18 | 30.21 | 30.06 | 30.18 | 30.18 | -0.16% | 3,790 |
| Feb 9, 2026 | 30.71 | 30.71 | 29.86 | 30.23 | 30.23 | 1.48% | 22,249 |
| Feb 6, 2026 | 29.37 | 29.86 | 29.35 | 29.79 | 29.78 | 2.44% | 94,095 |
| Feb 5, 2026 | 29.11 | 29.20 | 29.02 | 29.08 | 29.08 | 0.55% | 7,380 |
| Feb 4, 2026 | 29.46 | 29.46 | 28.92 | 28.92 | 28.92 | -0.58% | 15,237 |
| Feb 3, 2026 | 29.10 | 29.10 | 29.07 | 29.09 | 29.09 | 1.68% | 947 |
| Feb 2, 2026 | 28.57 | 28.68 | 28.46 | 28.60 | 28.60 | -0.13% | 1,528 |
| Jan 30, 2026 | 28.74 | 28.74 | 28.47 | 28.64 | 28.64 | -1.41% | 1,481 |
| Jan 29, 2026 | 29.20 | 29.20 | 28.91 | 29.05 | 29.05 | -0.43% | 2,066 |
| Jan 28, 2026 | 29.30 | 29.30 | 29.13 | 29.18 | 29.18 | 0.70% | 1,338 |
| Jan 27, 2026 | 28.95 | 29.08 | 28.91 | 28.97 | 28.97 | 1.70% | 9,947 |
| Jan 26, 2026 | 28.29 | 28.69 | 28.29 | 28.49 | 28.49 | 0.26% | 7,765 |
| Jan 23, 2026 | 28.33 | 28.52 | 28.28 | 28.42 | 28.42 | -0.34% | 2,541 |
| Jan 22, 2026 | 28.75 | 28.75 | 28.36 | 28.51 | 28.51 | 0.69% | 9,909 |
| Jan 21, 2026 | 28.04 | 28.37 | 28.04 | 28.32 | 28.32 | 2.33% | 9,703 |
| Jan 20, 2026 | 27.47 | 27.85 | 27.47 | 27.67 | 27.67 | 2.50% | 3,197 |
| Jan 16, 2026 | 26.91 | 27.09 | 26.91 | 27.00 | 27.00 | 0.30% | 2,281 |
| Jan 15, 2026 | 26.99 | 26.99 | 26.91 | 26.92 | 26.92 | 0.07% | 1,832 |
| Jan 14, 2026 | 26.88 | 26.90 | 26.81 | 26.90 | 26.90 | -0.18% | 881 |
| Jan 13, 2026 | 27.30 | 27.30 | 26.95 | 26.95 | 26.95 | -0.16% | 3,509 |
| Jan 12, 2026 | 27.03 | 27.04 | 26.99 | 26.99 | 26.99 | -0.03% | 951 |
| Jan 9, 2026 | 27.02 | 27.20 | 27.00 | 27.00 | 27.00 | 0.20% | 4,416 |
| Jan 8, 2026 | 26.81 | 26.94 | 26.81 | 26.94 | 26.94 | 0.53% | 525 |
| Jan 7, 2026 | 26.75 | 26.91 | 26.58 | 26.80 | 26.80 | -0.76% | 5,986 |
| Jan 6, 2026 | 26.96 | 27.10 | 26.96 | 27.00 | 27.00 | -0.14% | 2,239 |
| Jan 5, 2026 | 26.93 | 27.14 | 26.89 | 27.04 | 27.04 | 1.62% | 6,853 |
| Jan 2, 2026 | 26.54 | 26.73 | 26.54 | 26.61 | 26.61 | 0.47% | 11,846 |
| Dec 31, 2025 | 26.45 | 26.50 | 26.38 | 26.49 | 26.49 | 0.60% | 1,850 |
| Dec 30, 2025 | 26.21 | 26.33 | 26.15 | 26.33 | 26.33 | -0.90% | 10,373 |
| Dec 29, 2025 | 26.62 | 26.63 | 26.57 | 26.57 | 26.57 | -1.34% | 1,513 |
| Dec 26, 2025 | 26.89 | 26.93 | 26.85 | 26.93 | 26.93 | 0.03% | 3,113 |
| Dec 24, 2025 | 26.93 | 26.93 | 26.90 | 26.92 | 26.92 | 0.04% | 582 |
| Dec 23, 2025 | 26.83 | 26.91 | 26.83 | 26.91 | 26.91 | 1.40% | 852 |
| Dec 22, 2025 | 26.49 | 26.54 | 26.49 | 26.54 | 26.54 | -0.22% | 1,367 |
| Dec 19, 2025 | 26.59 | 26.62 | 26.56 | 26.60 | 26.60 | 0.35% | 1,475 |
| Dec 18, 2025 | 26.39 | 26.58 | 26.39 | 26.51 | 26.51 | 1.15% | 2,124 |
| Dec 17, 2025 | 26.24 | 26.24 | 26.14 | 26.21 | 26.20 | -0.70% | 3,384 |
| Dec 16, 2025 | 26.51 | 26.51 | 26.36 | 26.39 | 26.39 | -4.39% | 670 |
| Dec 15, 2025 | 27.74 | 27.74 | 27.60 | 27.60 | 26.78 | 0.65% | 1,525 |
| Dec 12, 2025 | 27.36 | 27.43 | 27.30 | 27.43 | 26.61 | -0.11% | 991 |
| Dec 11, 2025 | 27.38 | 27.46 | 27.38 | 27.46 | 26.64 | 1.00% | 2,753 |
| Dec 10, 2025 | 27.17 | 27.24 | 27.17 | 27.18 | 26.37 | -0.25% | 568 |
| Dec 9, 2025 | 27.16 | 27.30 | 27.16 | 27.25 | 26.44 | 0.06% | 1,599 |
| Dec 8, 2025 | 27.25 | 27.28 | 27.13 | 27.24 | 26.42 | -0.21% | 1,920 |
| Dec 5, 2025 | 27.73 | 27.88 | 27.29 | 27.29 | 26.48 | -1.99% | 2,963 |
| Dec 4, 2025 | 27.84 | 27.95 | 27.84 | 27.85 | 27.01 | 1.03% | 8,250 |
| Dec 3, 2025 | 27.63 | 27.63 | 27.55 | 27.56 | 26.74 | 0.38% | 3,082 |