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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	24.05	24.05	24.05	24.05	24.05	100
July 23, 2025	23.96	24.02	24.02	24.04	23.96	300
July 22, 2025	23.83	23.83	23.83	23.83	23.83	300
July 21, 2025	23.91	23.92	23.92	23.92	23.91	331
July 18, 2025	23.83	23.64	23.64	23.83	23.64	207
July 17, 2025	23.89	23.89	23.89	23.89	23.87	721
July 16, 2025	23.89	23.89	23.89	23.89	23.89	100
July 15, 2025	23.77	23.77	23.77	23.77	23.77	100
July 14, 2025	23.74	23.74	23.74	23.74	23.74	100
July 11, 2025	23.72	23.72	23.72	23.72	23.72	100
July 10, 2025	23.59	23.71	23.71	23.71	23.59	544
July 09, 2025	23.68	23.63	23.63	23.68	23.63	300
July 08, 2025	23.89	23.79	23.79	23.89	23.79	235
July 07, 2025	23.87	23.87	23.87	23.87	23.87	300
July 03, 2025	23.98	23.98	23.98	23.98	23.98	101
July 02, 2025	23.92	23.92	23.92	23.92	23.92	431
July 01, 2025	23.88	23.89	23.89	23.89	23.88	300
June 30, 2025	23.7	23.89	23.89	23.89	23.7	1,128
June 27, 2025	23.47	23.47	23.47	23.47	23.47	100
June 26, 2025	23.61	23.61	23.61	23.61	23.61	142
June 25, 2025	23.54	23.54	23.54	23.54	23.54	400
June 24, 2025	23.37	23.37	23.37	23.37	23.37	100
June 23, 2025	22.84	22.93	22.93	22.93	22.73	1,800
June 20, 2025	23.04	22.73	22.73	23.04	22.73	937
June 18, 2025	23.09	23	23	23.16	23	1,186
June 17, 2025	23.2	23.2	23.2	23.2	23.2	100
June 16, 2025	23.25	23.25	23.25	23.25	23.25	100
June 13, 2025	23.63	23.76	23.27	23.81	23.63	1,500
June 12, 2025	23.84	23.84	23.35	23.84	23.84	1,130
June 11, 2025	23.9	23.9	23.9	23.9	23.9	200
June 10, 2025	23.74	23.74	23.74	23.74	23.74	100
June 09, 2025	23.5	23.54	23.54	23.6	23.5	511
June 06, 2025	23.61	23.61	23.61	23.61	23.61	100
June 05, 2025	23.5	23.51	23.51	23.51	23.5	2,329
June 04, 2025	23.49	23.4	23.4	23.49	23.4	715
June 03, 2025	23.4	23.41	23.41	23.41	23.36	3,944
June 02, 2025	23.26	23.23	23.23	23.26	23.23	912
May 30, 2025	23.2	23.2	23.2	23.2	23.2	100
May 29, 2025	23.34	23.34	23.34	23.34	23.34	100
May 28, 2025	23.41	23.33	23.33	23.41	23.33	1,110
May 27, 2025	23.55	23.43	23.43	23.55	23.43	400
May 23, 2025	23.23	23.31	23.31	23.31	23.23	724
May 22, 2025	23.3	23.2	23.2	23.3	23.19	2,923
May 21, 2025	23.31	23.31	23.31	23.31	23.31	213

iShares Emerging Markets Infrastructure ETF (EMIF) NASDAQ