MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMIF — iShares Emerging Markets Infrastructure ETF
NasdaqiShares Emerging Markets Infrastructure ETF
$26.18
+0.07(+0.28%)
- O
- 26.18
- H
- 26.18
- L
- 26.18
- V
- 365.66
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.18
Period Return+21.48%
Period High$30.79
Period Low$21.55
Avg Daily Volume2.8K
Total Trading Days365
EMIF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.18 | $26.18 | $26.18 | $26.18 | +$0.07 | +0.28% | 366 | $26.20 | $26.18 $26.18 |
| Oct 1, 2026 | $26.11 | $26.11 | $26.11 | $26.11 | $-0.26 | -0.97% | 84 | $26.08 | $26.11 $26.11 |
| Sep 30, 2026 | $26.38 | $26.38 | $26.36 | $26.36 | +$0.02 | +0.09% | 386 | $26.40 | $26.36 $26.38 |
| Sep 29, 2026 | $26.34 | $26.34 | $26.34 | $26.34 | $-0.19 | -0.71% | 33 | $26.28 | $26.34 $26.34 |
| Sep 28, 2026 | $26.61 | $26.61 | $26.53 | $26.53 | $-0.03 | -0.13% | 1,414 | $26.60 | $26.53 $26.61 |
| Sep 25, 2026 | $26.36 | $26.56 | $26.36 | $26.56 | +$0.20 | +0.78% | 481 | $26.39 | $26.36 $26.56 |
| Sep 24, 2026 | $26.52 | $26.52 | $26.27 | $26.36 | +$0.08 | +0.32% | 1,495 | $26.39 | $26.27 $26.52 |
| Sep 23, 2026 | $26.27 | $26.27 | $26.27 | $26.27 | $-0.33 | -1.22% | 118 | $26.30 | $26.27 $26.27 |
| Sep 22, 2026 | $26.46 | $26.60 | $26.46 | $26.60 | $-0.20 | -0.73% | 1,014 | $26.51 | $26.46 $26.60 |
| Sep 21, 2026 | $26.79 | $26.79 | $26.79 | $26.79 | +$0.41 | +1.56% | 206 | $26.54 | $26.79 $26.79 |
| Sep 18, 2026 | $26.38 | $26.38 | $26.38 | $26.38 | $-0.08 | -0.29% | 45 | $26.44 | $26.38 $26.38 |
| Sep 17, 2026 | $26.46 | $26.46 | $26.46 | $26.46 | +$0.11 | +0.40% | 96 | $26.47 | $26.46 $26.46 |
| Sep 16, 2026 | $26.42 | $26.42 | $26.25 | $26.35 | $-0.08 | -0.29% | 15,738 | $26.41 | $26.25 $26.42 |
| Sep 15, 2026 | $26.41 | $26.43 | $26.41 | $26.43 | $-0.04 | -0.15% | 324 | $26.44 | $26.41 $26.43 |
| Sep 14, 2026 | $26.31 | $26.47 | $26.31 | $26.47 | $-0.07 | -0.27% | 322 | $26.34 | $26.31 $26.47 |
| Sep 11, 2026 | $26.69 | $26.69 | $26.54 | $26.54 | $-0.12 | -0.46% | 1,722 | $26.67 | $26.54 $26.69 |
| Sep 10, 2026 | $26.60 | $26.73 | $26.60 | $26.66 | $-0.01 | -0.03% | 378 | $26.65 | $26.60 $26.73 |
| Sep 9, 2026 | $26.67 | $26.67 | $26.67 | $26.67 | $-0.06 | -0.23% | 521 | $26.68 | $26.67 $26.67 |
| Sep 8, 2026 | $26.87 | $26.92 | $26.73 | $26.73 | +$0.24 | +0.89% | 4,065 | $26.79 | $26.73 $26.92 |
| Sep 4, 2026 | $26.40 | $26.50 | $26.40 | $26.50 | +$0.08 | +0.30% | 557 | $26.46 | $26.40 $26.50 |
| Sep 3, 2026 | $26.39 | $26.42 | $26.39 | $26.42 | +$0.30 | +1.14% | 796 | $26.39 | $26.39 $26.42 |
| Sep 2, 2026 | $25.99 | $26.12 | $25.99 | $26.12 | +$0.29 | +1.11% | 413 | $26.01 | $25.99 $26.12 |
| Sep 1, 2026 | $25.93 | $26.11 | $25.83 | $25.83 | $-0.13 | -0.50% | 6,875 | $25.98 | $25.83 $26.11 |
| Aug 31, 2026 | $26.07 | $26.07 | $25.92 | $25.96 | +$0.02 | +0.06% | 17,822 | $25.99 | $25.92 $26.07 |
| Aug 28, 2026 | $25.92 | $25.94 | $25.92 | $25.94 | $-0.17 | -0.64% | 471 | $25.93 | $25.92 $25.94 |
| Aug 27, 2026 | $26.21 | $26.21 | $26.10 | $26.11 | $-0.09 | -0.35% | 8,587 | $26.63 | $26.10 $26.21 |
| Aug 26, 2026 | $26.26 | $26.26 | $26.17 | $26.20 | +$0.16 | +0.60% | 1,079 | $26.20 | $26.17 $26.26 |
| Aug 25, 2026 | $25.80 | $26.04 | $25.80 | $26.04 | +$0.20 | +0.79% | 21,989 | $25.89 | $25.80 $26.04 |
| Aug 24, 2026 | $25.77 | $25.84 | $25.76 | $25.84 | $-0.10 | -0.40% | 1,671 | $25.79 | $25.76 $25.84 |
| Aug 21, 2026 | $25.94 | $25.97 | $25.94 | $25.94 | +$0.45 | +1.77% | 618 | $25.95 | $25.94 $25.97 |