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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	26.37	26.51	26.51	26.56	26.37	539
November 20, 2025	26.93	26.51	26.51	26.93	26.51	900
November 19, 2025	26.59	26.63	26.63	26.68	26.58	1,000
November 18, 2025	26.76	26.77	26.77	26.85	26.76	2,135
November 17, 2025	27.1	26.91	26.91	27.1	26.91	843
November 14, 2025	27.11	27.14	27.14	27.23	27.11	2,000
November 13, 2025	27.21	27.09	27.09	27.25	27.09	1,521
November 12, 2025	27.23	27.21	27.21	27.27	27.21	3,739
November 11, 2025	27.27	27.29	27.29	27.34	27.23	4,400
November 10, 2025	26.84	26.9	26.9	26.95	26.8	1,936
November 07, 2025	26.66	26.75	26.75	26.75	26.66	2,449
November 06, 2025	26.7	26.7	26.7	26.7	26.7	142
November 05, 2025	26.33	26.58	26.58	26.59	26.33	2,100
November 04, 2025	26.18	26.14	26.14	26.18	26.06	6,500
November 03, 2025	26.24	26.27	26.27	26.27	26.24	247
October 31, 2025	26	26	26	26	26	245
October 30, 2025	26.1	26.09	26.09	26.12	26.09	2,000
October 29, 2025	26.16	26.11	26.11	26.17	26.11	819
October 28, 2025	26.02	26.02	26.02	26.02	26.02	222
October 27, 2025	25.98	25.95	25.95	25.98	25.95	443
October 24, 2025	25.81	25.87	25.87	25.94	25.81	6,584
October 23, 2025	25.79	25.75	25.75	25.8	25.75	1,242
October 22, 2025	25.66	25.66	25.66	25.66	25.6	612
October 21, 2025	25.6	25.6	25.6	25.61	25.6	700
October 20, 2025	25.79	25.76	25.76	25.82	25.76	400
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

iShares Emerging Markets Infrastructure ETF (EMIF) NASDAQ