Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

21.74 -0.66 (-2.95%)

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	24.79	25.04	24.79	25.03	33,381	+0.16(+0.65%)
Jan 28, 2011	25.40	25.40	24.78	24.87	30,802	-0.66(-2.57%)
Jan 27, 2011	25.61	25.64	25.52	25.53	15,859	+0.11(+0.44%)
Jan 26, 2011	25.26	25.44	25.26	25.42	48,033	+0.23(+0.91%)
Jan 25, 2011	25.12	25.22	25.02	25.19	54,354	-0.13(-0.53%)
Jan 24, 2011	25.25	25.33	25.12	25.32	34,367	-0.03(-0.12%)
Jan 21, 2011	25.79	25.79	25.35	25.35	33,168	-0.18(-0.72%)
Jan 20, 2011	25.71	25.71	25.37	25.54	23,215	-0.32(-1.26%)
Jan 19, 2011	26.13	26.13	25.78	25.86	28,249	+0.01(+0.03%)
Jan 18, 2011	25.96	25.96	25.80	25.85	36,530	+0.04(+0.14%)
Jan 14, 2011	25.74	25.85	25.73	25.82	155,899	+0.04(+0.14%)
Jan 13, 2011	25.82	25.83	25.71	25.78	17,389	-0.11(-0.43%)
Jan 12, 2011	25.94	25.94	25.78	25.89	13,932	+0.38(+1.48%)
Jan 11, 2011	25.57	25.57	25.34	25.51	19,011	+0.24(+0.94%)
Jan 10, 2011	25.40	25.40	25.15	25.28	72,950	-0.26(-1.01%)
Jan 07, 2011	25.65	25.68	25.29	25.54	36,844	-0.07(-0.29%)
Jan 06, 2011	25.93	25.93	25.52	25.61	41,444	-0.26(-1.00%)
Jan 05, 2011	25.73	25.92	25.71	25.87	38,457	+0.07(+0.25%)
Jan 04, 2011	25.85	26.08	25.62	25.80	75,774	+0.12(+0.47%)

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.