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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.42	30.78	30.78	30.78	30.4	1,600
February 19, 2026	30.17	30.3	30.3	30.31	30.14	3,800
February 18, 2026	30.36	30.28	30.28	30.44	30.23	6,200
February 17, 2026	30.24	30.3	30.3	30.41	29.98	10,200
February 13, 2026	30.26	30.14	30.14	30.26	29.75	10,100
February 12, 2026	30.63	30.29	30.29	30.79	30.29	9,900
February 11, 2026	30.41	30.55	30.55	30.6	30.38	7,647
February 10, 2026	30.18	30.18	30.18	30.21	30.06	3,800
February 09, 2026	30.71	30.23	30.23	30.71	29.86	22,249
February 06, 2026	29.37	29.78	29.78	29.86	29.35	94,100
February 05, 2026	29.11	29.08	29.08	29.2	29.02	7,400
February 04, 2026	29.46	28.92	28.92	29.46	28.92	15,237
February 03, 2026	29.1	29.09	29.09	29.1	29.07	947
February 02, 2026	28.57	28.6	28.6	28.68	28.46	1,528
January 30, 2026	28.74	28.64	28.64	28.74	28.47	1,500
January 29, 2026	29.2	29.05	29.05	29.2	28.91	2,100
January 28, 2026	29.3	29.18	29.18	29.3	29.13	1,338
January 27, 2026	28.95	28.97	28.97	29.08	28.91	9,947
January 26, 2026	28.29	28.49	28.49	28.69	28.29	7,800
January 23, 2026	28.33	28.42	28.42	28.52	28.28	2,541
January 22, 2026	28.75	28.51	28.51	28.75	28.36	9,909
January 21, 2026	28.04	28.32	28.32	28.37	28.04	9,485
January 20, 2026	27.47	27.67	27.67	27.85	27.47	3,200
January 16, 2026	26.91	27	27	27.09	26.91	2,300
January 15, 2026	26.99	26.92	26.92	26.99	26.91	1,832
January 14, 2026	26.88	26.9	26.9	26.9	26.81	900
January 13, 2026	27.3	26.95	26.95	27.3	26.95	3,509
January 12, 2026	27.03	26.99	26.99	27.04	26.99	1,000
January 09, 2026	27.02	27	27	27.2	27	4,416
January 08, 2026	26.81	26.94	26.94	26.94	26.81	525
January 07, 2026	26.75	26.8	26.8	26.91	26.58	6,000
January 06, 2026	26.96	27	27	27.1	26.96	2,239
January 05, 2026	26.93	27.04	27.04	27.14	26.89	6,900
January 02, 2026	26.54	26.61	26.61	26.73	26.54	11,846
December 31, 2025	26.44	26.49	26.49	26.5	26.38	1,900
December 30, 2025	26.21	26.33	26.33	26.33	26.15	10,400
December 29, 2025	26.62	26.57	26.57	26.63	26.57	1,513
December 26, 2025	26.89	26.85	26.85	26.92	26.85	3,113
December 24, 2025	26.93	26.92	26.92	26.93	26.9	600
December 23, 2025	26.83	26.91	26.91	26.91	26.83	900
December 22, 2025	26.49	26.54	26.54	26.54	26.49	1,400
December 19, 2025	26.59	26.6	26.6	26.62	26.56	1,500
December 18, 2025	26.39	26.51	26.51	26.58	26.39	2,124
December 17, 2025	26.24	26.2	26.2	26.24	26.14	3,400
December 16, 2025	26.51	26.39	26.39	26.51	26.36	700
December 15, 2025	27.74	27.6	26.78	27.74	27.6	1,525
December 12, 2025	27.36	27.43	26.61	27.43	27.3	1,000
December 11, 2025	27.38	27.41	27.41	27.44	27.38	2,752
December 10, 2025	27.17	27.18	27.18	27.24	27.17	600
December 09, 2025	27.16	27.25	27.25	27.3	27.16	1,600
December 08, 2025	27.25	27.24	27.24	27.28	27.13	1,920
December 05, 2025	27.73	27.29	27.29	27.88	27.29	3,000
December 04, 2025	27.84	27.84	27.84	27.95	27.84	8,300
December 03, 2025	27.63	27.56	27.56	27.63	27.55	3,100
December 02, 2025	27.51	27.46	27.46	27.51	27.42	1,400
December 01, 2025	27.22	27.3	27.3	27.4	27.22	2,796
November 28, 2025	27.31	27.35	27.35	27.35	27.29	501
November 26, 2025	27.3	27.4	27.4	27.4	27.3	1,426
November 25, 2025	27.11	27.3	27.3	27.36	27.06	8,015
November 24, 2025	26.81	26.81	26.81	26.81	26.81	412

iShares Emerging Markets Infrastructure ETF (EMIF) NASDAQ