iShares Emerging Markets ... (EMIF)
NASDAQ: EMIF
· Real-Time Price · USD
24.95
-0.02 (-0.06%)
At close: Aug 18, 2025, 3:33 PM
25.00
0.20%
After-hours: Aug 18, 2025, 04:04 PM EDT
EMIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 25.16 | 25.19 | 25.15 | 25.15 | 25.15 | 2.28% | 1,600 |
| Aug 11, 2025 | 24.55 | 24.59 | 24.55 | 24.59 | 24.59 | -0.08% | 2,000 |
| Aug 8, 2025 | 24.66 | 24.66 | 24.58 | 24.61 | 24.61 | -0.08% | 1,000 |
| Aug 7, 2025 | 24.57 | 24.63 | 24.57 | 24.63 | 24.63 | 0.86% | 805 |
| Aug 6, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 1.58% | 100 |
| Aug 5, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.01% | 100 |
| Aug 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.80% | 100 |
| Aug 1, 2025 | 23.70 | 23.70 | 23.61 | 23.61 | 23.61 | -0.51% | 235 |
| Jul 31, 2025 | 23.68 | 23.73 | 23.67 | 23.73 | 23.73 | -1.41% | 800 |
| Jul 30, 2025 | 24.06 | 24.07 | 24.06 | 24.07 | 24.07 | 0.17% | 222 |
| Jul 29, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.63% | 100 |
| Jul 28, 2025 | 24.01 | 24.01 | 23.86 | 23.88 | 23.88 | -0.87% | 1,500 |
| Jul 25, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.17% | 100 |
| Jul 24, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.12% | 100 |
| Jul 23, 2025 | 23.96 | 24.04 | 23.96 | 24.02 | 24.02 | 0.80% | 300 |
| Jul 22, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.38% | 300 |