Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

22.40 +0.11 (+0.49%)

Official Closing Price Updated: 4:15 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	26.86	26.86	26.61	26.68	4,037	-0.48(-1.76%)
Nov 26, 2014	26.95	27.16	27.16	27.16	6,623	+0.40(+1.50%)
Nov 25, 2014	26.86	26.95	26.76	26.76	64,710	+0.02(+0.09%)
Nov 24, 2014	27.01	27.01	26.73	26.73	12,719	-0.45(-1.64%)
Nov 21, 2014	26.78	27.20	26.78	27.18	62,591	+0.92(+3.49%)
Nov 20, 2014	26.18	26.38	26.18	26.26	6,081	+0.06(+0.23%)
Nov 19, 2014	26.10	26.22	26.06	26.20	7,258	+0.19(+0.72%)
Nov 18, 2014	25.81	26.02	25.81	26.02	16,654	+0.21(+0.80%)
Nov 17, 2014	25.92	25.95	25.81	25.81	11,267	-0.32(-1.24%)
Nov 14, 2014	26.00	26.14	25.99	26.13	10,728	+0.00(+0.01%)
Nov 13, 2014	26.32	26.37	26.03	26.13	16,293	-0.10(-0.38%)
Nov 12, 2014	26.26	26.43	26.23	26.23	7,355	-0.07(-0.26%)
Nov 11, 2014	26.30	26.30	26.09	26.30	11,750	+0.09(+0.35%)
Nov 10, 2014	26.35	26.40	26.20	26.21	21,412	+0.01(+0.04%)
Nov 07, 2014	26.32	26.32	26.15	26.20	42,778	+0.06(+0.21%)
Nov 06, 2014	26.23	26.31	26.14	26.14	13,928	-0.50(-1.87%)
Nov 05, 2014	26.71	26.71	26.50	26.64	14,685	-0.15(-0.57%)
Nov 04, 2014	26.64	26.86	26.64	26.80	16,262	+0.15(+0.55%)

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.