iShares Emerging Markets ... (EMIF)
NASDAQ: EMIF
· Real-Time Price · USD
25.49
0.00 (0.02%)
At close: Sep 11, 2025, 10:13 AM
25.83
1.33%
After-hours: Sep 11, 2025, 04:10 PM EDT
EMIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.00% | 192 |
| Sep 9, 2025 | 25.52 | 25.55 | 25.49 | 25.49 | 25.49 | -0.04% | 645 |
| Sep 8, 2025 | 25.41 | 25.54 | 25.41 | 25.50 | 25.50 | 0.31% | 1,200 |
| Sep 5, 2025 | 25.32 | 25.42 | 25.32 | 25.42 | 25.42 | 1.97% | 300 |
| Sep 4, 2025 | 24.79 | 24.93 | 24.79 | 24.93 | 24.93 | 0.56% | 500 |
| Sep 3, 2025 | 24.76 | 24.79 | 24.74 | 24.79 | 24.79 | 0.16% | 627 |
| Sep 2, 2025 | 24.72 | 24.75 | 24.69 | 24.75 | 24.75 | 0.41% | 725 |
| Aug 29, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.04% | 108 |
| Aug 28, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.36% | 241 |
| Aug 27, 2025 | 24.79 | 24.82 | 24.58 | 24.82 | 24.82 | 0.16% | 3,900 |
| Aug 26, 2025 | 24.86 | 24.86 | 24.78 | 24.78 | 24.78 | -0.28% | 221 |
| Aug 25, 2025 | 25.00 | 25.00 | 24.85 | 24.85 | 24.85 | -0.64% | 500 |
| Aug 22, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 1.17% | 100 |
| Aug 21, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.16% | 100 |
| Aug 20, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.12% | 100 |
| Aug 19, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.24% | 100 |
| Aug 18, 2025 | 24.95 | 24.96 | 24.95 | 24.96 | 24.96 | -0.04% | 341 |
| Aug 15, 2025 | 24.86 | 24.97 | 24.86 | 24.97 | 24.97 | 0.77% | 338 |
| Aug 14, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -1.20% | 120 |
| Aug 13, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 25.08 | -0.28% | 467 |