iShares Emerging Markets Infrastructure ETF - EMIF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	25.57	25.72	25.72	25.73	25.57	2,142
October 16, 2025	25.52	25.54	25.54	25.61	25.51	1,200
October 15, 2025	25.24	25.38	25.38	25.38	25.24	700
October 14, 2025	25.2	25.21	25.21	25.24	25.2	340
October 13, 2025	25.32	25.2	25.2	25.32	25.2	1,300
October 10, 2025	24.75	24.77	24.77	24.82	24.75	1,400
October 09, 2025	25.32	25.21	25.21	25.37	25.21	668
October 08, 2025	25.34	25.31	25.31	25.34	25.3	745
October 07, 2025	25.37	25.29	25.29	25.37	25.29	1,107
October 06, 2025	25.42	25.43	25.43	25.43	25.42	200
October 03, 2025	25.63	25.6	25.6	25.63	25.6	645
October 02, 2025	25.56	25.56	25.56	25.59	25.56	537
October 01, 2025	25.83	25.62	25.62	25.83	25.62	3,755
September 30, 2025	25.83	25.7	25.7	25.86	25.61	6,400
September 29, 2025	25.69	25.69	25.69	25.72	25.69	2,054
September 26, 2025	25.66	25.64	25.64	25.67	25.59	2,507
September 25, 2025	25.55	25.53	25.53	25.58	25.5	2,447
September 24, 2025	25.9	25.68	25.68	25.9	25.68	1,230
September 23, 2025	26.09	26.09	26.09	26.09	26.09	300
September 22, 2025	25.77	25.95	25.95	25.95	25.77	1,816
September 19, 2025	26.09	26.02	26.02	26.09	26.02	1,024
September 18, 2025	26.05	26.05	26.05	26.05	26.05	17
September 17, 2025	25.96	25.96	25.96	25.96	25.96	100
September 16, 2025	25.94	25.83	25.83	25.94	25.83	433
September 15, 2025	25.91	25.85	25.85	25.92	25.85	1,406
September 12, 2025	25.82	25.82	25.82	25.82	25.82	125
September 11, 2025	25.83	25.83	25.83	25.83	25.83	100
September 10, 2025	25.49	25.49	25.49	25.49	25.49	200
September 09, 2025	25.52	25.49	25.49	25.55	25.49	645
September 08, 2025	25.41	25.5	25.5	25.54	25.41	1,200
September 05, 2025	25.32	25.42	25.42	25.42	25.32	258
September 04, 2025	24.79	24.93	24.93	24.93	24.79	500
September 03, 2025	24.76	24.79	24.79	24.79	24.74	627
September 02, 2025	24.72	24.75	24.75	24.75	24.69	725
August 29, 2025	24.65	24.65	24.65	24.65	24.65	108
August 28, 2025	24.91	24.91	24.91	24.91	24.91	241
August 27, 2025	24.79	24.82	24.82	24.82	24.58	3,900
August 26, 2025	24.86	24.78	24.78	24.86	24.78	221
August 25, 2025	25	24.85	24.85	25	24.85	500
August 22, 2025	25.01	25.01	25.01	25.01	25.01	100
August 21, 2025	24.72	24.72	24.72	24.72	24.72	100
August 20, 2025	24.68	24.68	24.68	24.68	24.68	100
August 19, 2025	24.65	24.65	24.65	24.65	24.65	100
August 18, 2025	24.95	24.96	24.96	24.96	24.95	341
August 15, 2025	24.86	24.97	24.97	24.97	24.86	338
August 14, 2025	24.78	24.78	24.78	24.78	24.78	120
August 13, 2025	25.09	25.08	25.08	25.09	25.08	467
August 12, 2025	25.16	25.15	25.15	25.19	25.15	1,600
August 11, 2025	24.55	24.59	24.59	24.59	24.55	2,000
August 08, 2025	24.66	24.61	24.61	24.66	24.58	1,000
August 07, 2025	24.57	24.63	24.63	24.63	24.57	805
August 06, 2025	24.42	24.42	24.42	24.42	24.42	100
August 05, 2025	24.04	24.04	24.04	24.04	24.04	100
August 04, 2025	23.8	23.8	23.8	23.8	23.8	100
August 01, 2025	23.7	23.61	23.61	23.7	23.61	235
July 31, 2025	23.68	23.73	23.73	23.73	23.67	800
July 30, 2025	24.06	24.07	24.07	24.07	24.06	222
July 29, 2025	24.03	24.03	24.03	24.03	24.03	100
July 28, 2025	24.01	23.88	23.88	24.01	23.86	1,500
July 25, 2025	24.09	24.09	24.09	24.09	24.09	100

iShares Emerging Markets Infrastructure ETF (EMIF) NASDAQ