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 31, 2018	29.08	29.08	28.75	28.80	5,250	-0.08(-0.28%)
Jan 30, 2018	28.89	28.89	28.67	28.88	28,975	-0.31(-1.07%)
Jan 29, 2018	29.30	29.30	29.14	29.20	5,005	-0.41(-1.39%)
Jan 26, 2018	29.71	29.71	29.47	29.61	5,281	+0.04(+0.14%)
Jan 25, 2018	29.56	29.79	29.56	29.57	2,774	+0.21(+0.72%)
Jan 24, 2018	29.07	29.36	29.07	29.36	6,970	+0.62(+2.17%)
Jan 23, 2018	28.68	28.80	28.62	28.73	7,908	+0.03(+0.11%)
Jan 22, 2018	28.72	28.74	28.70	28.70	4,063	-0.05(-0.17%)
Jan 19, 2018	28.67	28.75	28.67	28.75	5,150	+0.10(+0.35%)
Jan 18, 2018	28.62	28.65	28.61	28.65	799	-0.08(-0.26%)
Jan 17, 2018	28.49	28.83	28.49	28.72	5,998	+0.39(+1.37%)
Jan 16, 2018	28.60	28.60	28.34	28.34	4,877	-0.09(-0.33%)
Jan 12, 2018		28.43	28.43	28.43	0	+0.15(+0.54%)
Jan 11, 2018	28.06	28.31	28.06	28.28	8,300	-0.05(-0.19%)
Jan 10, 2018		28.38	28.33	28.33	4,073	-0.06(-0.23%)
Jan 09, 2018	28.62	28.62	28.39	28.39	4,757	-0.30(-1.06%)
Jan 08, 2018	28.57	28.70	28.57	28.70	2,888	+0.08(+0.27%)
Jan 05, 2018	28.62	28.63	28.53	28.62	12,214	+0.02(+0.07%)
Jan 04, 2018	28.61	28.63	28.60	28.60	2,887	+0.35(+1.22%)

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.