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, 2017	23.52	23.52	23.25	23.25	8,063	-0.11(-0.48%)
Jan 30, 2017	23.23	23.36	23.23	23.36	2,592	+0.02(+0.10%)
Jan 27, 2017	23.38	23.38	23.34	23.34	3,509	-0.04(-0.17%)
Jan 26, 2017	23.42	23.46	23.34	23.38	34,332	-0.08(-0.35%)
Jan 25, 2017	23.44	23.51	23.44	23.46	1,273	+0.09(+0.40%)
Jan 24, 2017	23.42	23.43	23.34	23.36	3,122	+0.00(+0.02%)
Jan 23, 2017	23.05	23.36	23.05	23.36	6,240	+0.30(+1.31%)
Jan 20, 2017	22.93	23.08	22.91	23.06	23,719	+0.12(+0.52%)
Jan 19, 2017	22.98	23.00	22.94	22.94	2,482	-0.07(-0.30%)
Jan 18, 2017	23.04	23.05	22.98	23.01	1,901	-0.01(-0.02%)
Jan 17, 2017	23.18	23.18	23.01	23.01	5,098	-0.05(-0.20%)
Jan 13, 2017		23.06	23.06	23.06	0	-0.07(-0.32%)
Jan 12, 2017	23.04	23.19	22.96	23.13	6,101	+0.11(+0.46%)
Jan 11, 2017	22.89	23.04	22.89	23.03	2,250	-0.06(-0.28%)
Jan 10, 2017	23.13	23.13	22.98	23.09	8,492	+0.17(+0.73%)
Jan 09, 2017	22.97	23.02	22.79	22.93	16,021	-0.01(-0.06%)
Jan 06, 2017	23.00	23.02	22.83	22.94	7,370	-0.15(-0.67%)
Jan 05, 2017	23.04	23.15	23.04	23.09	11,767	+0.11(+0.46%)
Jan 04, 2017	22.85	22.99	22.82	22.99	9,735	+0.27(+1.18%)

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.