iShares Emerging Markets Infrastructure ETF (EMIF) Historical Stock Data
27.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMIF is down -0.05% a day on average. There have been 18 days where iShares Emerging Markets Infrastructure ETF closed green and 12 days where EMIF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 27.73 | 27.29 | ↓$0.44 (-1.58%) | 27.29 | 27.88 | 2.82K |
| 2025-12-04 | 27.84 | 27.84 | ↑$0.00 (0.02%) | 27.84 | 27.93 | 4.54K |
| 2025-12-03 | 27.63 | 27.56 | ↓$0.07 (-0.25%) | 27.55 | 27.63 | 2.96K |
| 2025-12-02 | 27.47 | 27.46 | ↓$0.01 (-0.04%) | 27.42 | 27.47 | 1.12K |
| 2025-12-01 | 27.34 | 27.30 | ↓$0.04 (-0.16%) | 27.30 | 27.40 | 2.46K |
| 2025-11-28 | 27.31 | 27.35 | ↑$0.04 (0.14%) | 27.29 | 27.35 | 500 |
| 2025-11-26 | 27.30 | 27.40 | ↑$0.10 (0.36%) | 27.30 | 27.40 | 1.43K |
| 2025-11-25 | 27.11 | 27.30 | ↑$0.19 (0.71%) | 27.10 | 27.36 | 6.30K |
| 2025-11-24 | 26.81 | 26.81 | ↑$0.00 (0.00%) | 26.81 | 26.81 | 270 |
| 2025-11-21 | 26.37 | 26.51 | ↑$0.14 (0.54%) | 26.37 | 26.56 | 534 |
| 2025-11-20 | 26.93 | 26.51 | ↓$0.42 (-1.56%) | 26.51 | 26.93 | 649 |
| 2025-11-19 | 26.59 | 26.63 | ↑$0.04 (0.15%) | 26.58 | 26.68 | 0.91K |
| 2025-11-18 | 26.77 | 26.77 | ↑$0.00 (0.00%) | 26.76 | 26.85 | 2.12K |
| 2025-11-17 | 27.10 | 26.91 | ↓$0.19 (-0.71%) | 26.91 | 27.10 | 779 |
| 2025-11-14 | 27.11 | 27.14 | ↑$0.03 (0.11%) | 27.11 | 27.23 | 1.87K |
| 2025-11-13 | 27.21 | 27.09 | ↓$0.12 (-0.44%) | 27.09 | 27.25 | 1.41K |
| 2025-11-12 | 27.23 | 27.21 | ↓$0.02 (-0.06%) | 27.21 | 27.27 | 3.26K |
| 2025-11-11 | 27.27 | 27.29 | ↑$0.02 (0.09%) | 27.23 | 27.34 | 4.31K |
| 2025-11-10 | 26.87 | 26.90 | ↑$0.03 (0.11%) | 26.80 | 26.92 | 1.72K |
| 2025-11-07 | 26.70 | 26.75 | ↑$0.05 (0.19%) | 26.69 | 26.75 | 1.48K |
| 2025-11-06 | 26.70 | 26.70 | ↑$0.00 (0.00%) | 26.70 | 26.70 | 135 |
| 2025-11-05 | 26.33 | 26.58 | ↑$0.25 (0.94%) | 26.33 | 26.58 | 1.65K |
| 2025-11-04 | 26.18 | 26.14 | ↓$0.04 (-0.17%) | 26.06 | 26.18 | 6.35K |
| 2025-11-03 | 26.24 | 26.27 | ↑$0.03 (0.13%) | 26.24 | 26.27 | 247 |
| 2025-10-31 | 26.00 | 26.00 | ↑$0.00 (0.00%) | 26.00 | 26.00 | 120 |
| 2025-10-30 | 26.10 | 26.09 | ↓$0.01 (-0.04%) | 26.09 | 26.11 | 1.15K |
| 2025-10-29 | 26.16 | 26.11 | ↓$0.05 (-0.19%) | 26.11 | 26.17 | 0.97K |
| 2025-10-28 | 26.02 | 26.02 | ↑$0.00 (0.00%) | 26.02 | 26.02 | 213 |
| 2025-10-27 | 25.98 | 25.95 | ↓$0.03 (-0.10%) | 25.95 | 25.98 | 438 |
| 2025-10-24 | 25.81 | 25.87 | ↑$0.06 (0.25%) | 25.81 | 25.94 | 6.58K |
Create an account or log in to view more rows.
$EMIF news?
$EMIF taking off soon
$EMIF bought more
$EMIF run it!
$EMIF omg this is bullshit
$EMIF this is going to skyrocket tmr!!!
$EMIF I actually want the market pullback 5% is pretty crazy how this market keep going and going
$EMIF Like if the Hedgies are fucked
$EMIF get over the hump
$EMIF This stock is the golden ticket.