Get the Stockscreener App
26.51
1.15%
0.3019
After Hours:
26.58
0.0736
+0.28%
Ishares Emerging Markets Infrastructure Etf Stock (EMIF) Price History
The historical daily chart and data for Ishares Emerging Markets Infrastructure Etf stock (EMIF), show that the latest closing stock price as of December 18, 2025, is $26.51.
- Ishares Emerging Markets Infrastructure Etf all-time high stock price is $38.27, occurred on September 03, 2014.
- The lowest Ishares Emerging Markets Infrastructure Etf stock price recorded was $0.00 on August 24, 2020. Since then, Ishares Emerging Markets Infrastructure Etf's stock price has risen over to $26.51 now.
- The 52-week high stock price for EMIF is $27.95, representing a 5.45% increase from the current share price, occurred on December 04, 2025.
- The 52-week low stock price for EMIF is $19.51, indicating a -26.40% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Ishares Emerging Markets Infrastructure Etf (EMIF) stock in the beginning of 2024 was $24.76. The stock closed the year at $20.82, a loss of over -15.91% for the year.
The table below shows more information about EMIF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 18, 2025 | $26.58 | $26.39 | $0.19 | 2,124.0 | +1.15% |
| Dec 17, 2025 | $26.24 | $26.14 | $0.1001 | 3,384.0 | -0.70% |
| Dec 16, 2025 | $26.50 | $26.36 | $0.145 | 670.0 | -4.39% |
| Dec 15, 2025 | $27.74 | $27.60 | $0.1379 | 1,525.0 | +0.65% |
| Dec 12, 2025 | $27.43 | $27.30 | $0.125 | 991.0 | -0.11% |
| Dec 11, 2025 | $27.46 | $27.38 | $0.0751 | 2,753.0 | +1.01% |
| Dec 10, 2025 | $27.24 | $27.17 | $0.07 | 568.0 | -0.25% |
| Dec 09, 2025 | $27.30 | $27.16 | $0.14 | 1,599.0 | +0.06% |
| Dec 08, 2025 | $27.28 | $27.12 | $0.155 | 1,920.0 | -0.20% |
| Dec 05, 2025 | $27.88 | $27.29 | $0.5892 | 2,963.0 | -1.99% |
| Dec 04, 2025 | $27.95 | $27.84 | $0.1143 | 8,244.0 | +1.03% |
| Dec 03, 2025 | $27.63 | $27.55 | $0.082 | 3,082.0 | +0.38% |
| Dec 02, 2025 | $27.51 | $27.42 | $0.09 | 1,381.0 | +0.60% |
| Dec 01, 2025 | $27.40 | $27.22 | $0.18 | 2,796.0 | -0.19% |
| Nov 28, 2025 | $27.35 | $27.29 | $0.0619 | 501.0 | -0.19% |
| Nov 26, 2025 | $27.40 | $27.30 | $0.0981 | 1,426.0 | +0.35% |
| Nov 25, 2025 | $27.36 | $27.06 | $0.2989 | 8,015.0 | +1.83% |
| Nov 24, 2025 | $26.81 | $26.81 | $0.00 | 412.0 | +1.13% |
| Nov 21, 2025 | $26.56 | $26.37 | $0.1905 | 539.0 | -0.01% |
| Nov 20, 2025 | $26.93 | $26.51 | $0.4193 | 890.0 | -0.43% |
| Nov 19, 2025 | $26.68 | $26.58 | $0.0999 | 985.0 | -0.53% |
Ishares Emerging Markets Infrastructure Etf Stock (EMIF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Emerging Markets Infrastructure Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMIF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Emerging Markets Infrastructure Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Emerging Markets Infrastructure Etf Stock (EMIF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.95 | $26.14 | $1.81 | 36,124.0 | -3.07% |
| Nov, 2025 | $27.40 | $26.06 | $1.34 | 40,670.0 | +5.18% |
| Oct, 2025 | $26.17 | $24.75 | $1.42 | 26,941.0 | +1.16% |
| Sep, 2025 | $26.09 | $24.69 | $1.40 | 23,571.0 | +4.25% |
| Aug, 2025 | $25.19 | $23.61 | $1.58 | 11,830.0 | +3.91% |
| Jul, 2025 | $24.09 | $23.59 | $0.4976 | 6,265.0 | -0.68% |
| Jun, 2025 | $23.90 | $22.73 | $1.17 | 16,672.0 | +2.98% |
| May, 2025 | $23.55 | $22.18 | $1.37 | 15,959.0 | +4.13% |
| Apr, 2025 | $22.30 | $19.51 | $2.79 | 37,079.0 | +5.39% |
| Mar, 2025 | $22.05 | $20.48 | $1.57 | 39,956.0 | +1.54% |
| Feb, 2025 | $21.50 | $20.67 | $0.825 | 22,830.0 | -0.79% |
| Jan, 2025 | $21.26 | $20.22 | $1.04 | 14,191.0 | +0.80% |
Ishares Emerging Markets Infrastructure Etf Stock (EMIF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.14 | $20.64 | $1.50 | 23,324.0 | -2.31% |
| Nov, 2024 | $22.41 | $21.10 | $1.31 | 18,417.0 | -3.30% |
| Oct, 2024 | $24.12 | $21.96 | $2.16 | 23,491.0 | -4.67% |
| Sep, 2024 | $23.14 | $21.22 | $1.92 | 13,197.0 | +5.59% |
| Aug, 2024 | $22.41 | $20.56 | $1.85 | 28,267.0 | +2.06% |
| Jul, 2024 | $22.24 | $21.15 | $1.09 | 18,015.0 | -0.14% |
| Jun, 2024 | $22.65 | $21.23 | $1.42 | 587,288.0 | -4.84% |
| May, 2024 | $23.52 | $22.00 | $1.52 | 36,879.0 | +2.21% |
| Apr, 2024 | $22.46 | $21.29 | $1.17 | 60,904.0 | +0.56% |
| Mar, 2024 | $22.08 | $21.44 | $0.64 | 14,692.0 | +1.72% |
| Feb, 2024 | $21.95 | $20.72 | $1.23 | 17,630.0 | +3.07% |
| Jan, 2024 | $21.75 | $20.37 | $1.38 | 63,115.0 | -2.43% |
Ishares Emerging Markets Infrastructure Etf Stock (EMIF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.66 | $20.21 | $1.45 | 35,142.0 | +3.88% |
| Nov, 2023 | $21.19 | $19.36 | $1.83 | 11,369.0 | +6.79% |
| Oct, 2023 | $20.37 | $18.92 | $1.45 | 16,372.0 | -6.51% |
| Sep, 2023 | $21.12 | $20.41 | $0.71 | 21,556.0 | -1.47% |
| Aug, 2023 | $22.26 | $20.45 | $1.81 | 22,800.0 | -6.89% |
| Jul, 2023 | $22.49 | $21.57 | $0.92 | 31,500.0 | +2.27% |
| Jun, 2023 | $22.15 | $21.38 | $0.7777 | 13,360.0 | +4.18% |
| May, 2023 | $22.55 | $21.11 | $1.44 | 33,510.0 | -2.64% |
| Apr, 2023 | $22.05 | $21.19 | $0.86 | 33,171.0 | +1.50% |
| Mar, 2023 | $21.74 | $20.56 | $1.18 | 43,428.0 | +1.33% |
| Feb, 2023 | $22.40 | $20.84 | $1.56 | 37,025.0 | -5.07% |
| Jan, 2023 | $23.02 | $20.74 | $2.28 | 85,718.0 | +6.65% |
0.06%
1.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):