Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

22.50 -0.23 (-1.01%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.39	22.44	22.05	22.05	8,094	-0.32(-1.44%)
Jan 28, 2010	22.50	22.53	22.15	22.37	16,611	-0.14(-0.60%)
Jan 27, 2010	22.50	22.53	22.25	22.50	9,175	+0.00(+0.00%)
Jan 26, 2010	22.75	22.75	22.41	22.50	17,575	-0.44(-1.90%)
Jan 25, 2010	23.26	23.26	22.83	22.94	11,791	+0.16(+0.69%)
Jan 22, 2010	23.08	23.08	22.78	22.78	10,470	-0.33(-1.43%)
Jan 21, 2010	23.65	23.65	23.03	23.11	32,971	-0.66(-2.78%)
Jan 20, 2010	23.85	23.85	23.61	23.77	22,235	-0.41(-1.68%)
Jan 19, 2010	23.92	24.18	23.79	24.18	49,012	+0.58(+2.45%)
Jan 15, 2010	23.73	23.60	23.60	23.60	42,925	-0.27(-1.13%)
Jan 14, 2010	23.91	23.91	23.75	23.87	12,986	+0.15(+0.63%)
Jan 13, 2010	23.85	23.85	23.56	23.72	75,452	-0.07(-0.28%)
Jan 12, 2010	24.22	24.22	23.70	23.79	69,064	-0.12(-0.50%)
Jan 11, 2010	24.02	24.05	23.90	23.91	16,179	+0.35(+1.46%)
Jan 08, 2010	23.64	23.64	23.40	23.56	17,063	+0.19(+0.80%)
Jan 07, 2010	24.48	24.48	23.25	23.37	52,307	-0.16(-0.70%)
Jan 06, 2010	23.51	23.57	23.39	23.54	42,225	+0.25(+1.06%)
Jan 05, 2010	23.05	23.40	23.05	23.29	29,239	+0.35(+1.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.