Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

21.61 -0.79 (-3.53%)

Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	20.74	20.74	20.38	20.38	2,569	-0.51(-2.42%)
Nov 27, 2020	20.97	20.97	20.88	20.88	2,375	-0.17(-0.81%)
Nov 25, 2020	21.08	21.08	21.01	21.05	3,733	-0.11(-0.50%)
Nov 24, 2020	21.00	21.20	21.00	21.16	2,498	+0.15(+0.70%)
Nov 23, 2020	21.11	21.11	21.01	21.01	1,181	+0.16(+0.78%)
Nov 20, 2020	20.90	20.90	20.85	20.85	678	-0.05(-0.25%)
Nov 19, 2020	20.96	20.96	20.90	20.90	548	-0.03(-0.12%)
Nov 18, 2020	21.12	21.12	20.89	20.93	3,325	-0.18(-0.85%)
Nov 17, 2020	20.97	21.19	20.97	21.11	2,921	+0.13(+0.64%)
Nov 16, 2020	20.94	20.97	20.90	20.97	3,930	+0.41(+1.98%)
Nov 13, 2020	20.34	20.57	20.34	20.57	3,054	+0.19(+0.95%)
Nov 12, 2020	20.66	20.66	20.37	20.37	4,287	-0.56(-2.66%)
Nov 11, 2020	20.86	21.00	20.86	20.93	8,649	+0.10(+0.47%)
Nov 10, 2020	20.41	20.91	20.41	20.83	1,571	+0.86(+4.28%)
Nov 09, 2020	20.15	20.16	19.91	19.98	11,538	+0.54(+2.79%)
Nov 06, 2020	19.34	19.44	19.33	19.44	4,186	+0.18(+0.91%)
Nov 05, 2020	18.79	19.33	18.79	19.26	6,939	+0.68(+3.67%)
Nov 04, 2020	18.21	18.61	18.21	18.58	1,680	+0.64(+3.55%)
Nov 03, 2020	17.83	17.94	17.83	17.94	1,856	+0.23(+1.31%)

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.