Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

21.52 -0.09 (-0.42%)

Streaming Delayed Price Updated: 10:04 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	25.52	25.59	25.48	25.59	808	-0.30(-1.17%)
Nov 27, 2019	25.89	25.93	25.87	25.89	1,155	+0.12(+0.45%)
Nov 26, 2019	25.81	25.81	25.78	25.78	993	-0.40(-1.52%)
Nov 25, 2019	26.07	26.18	26.05	26.18	977	+0.07(+0.27%)
Nov 22, 2019	26.11	26.11	26.11	26.11	1,501	+0.06(+0.22%)
Nov 21, 2019	26.00	26.05	26.00	26.05	1,055	-0.06(-0.22%)
Nov 20, 2019	26.27	26.27	26.09	26.11	2,538	-0.13(-0.49%)
Nov 19, 2019	26.22	26.34	26.22	26.24	3,870	+0.09(+0.33%)
Nov 18, 2019	26.20	26.20	26.15	26.15	1,572	-0.07(-0.27%)
Nov 15, 2019	26.19	26.22	26.19	26.22	1,155	+0.08(+0.29%)
Nov 14, 2019	26.22	26.22	26.09	26.15	1,401	+0.07(+0.26%)
Nov 13, 2019	26.04	26.08	26.03	26.08	17,533	-0.10(-0.37%)
Nov 12, 2019	26.37	26.38	26.12	26.18	9,930	-0.30(-1.14%)
Nov 11, 2019	26.48	26.49	26.39	26.48	14,212	-0.21(-0.80%)
Nov 08, 2019	26.80	26.80	26.67	26.69	35,351	-0.14(-0.51%)
Nov 07, 2019	26.83	26.84	26.76	26.83	1,497	+0.41(+1.57%)
Nov 06, 2019	26.44	26.53	26.41	26.41	1,849	-0.03(-0.13%)
Nov 05, 2019	26.42	26.45	26.42	26.45	2,982	-0.04(-0.15%)
Nov 04, 2019	26.48	26.54	26.48	26.49	1,429	+0.33(+1.26%)

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.