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 (%)
Dec 31, 2018	24.26	24.26	23.92	23.98	23,315	-0.13(-0.52%)
Dec 28, 2018	24.19	24.19	24.08	24.11	1,269	+0.45(+1.92%)
Dec 27, 2018	23.63	23.70	23.60	23.65	9,134	-0.42(-1.73%)
Dec 26, 2018	23.40	24.07	23.40	24.07	16,263	+0.48(+2.02%)
Dec 24, 2018	23.58	23.81	23.58	23.59	12,811	-0.13(-0.55%)
Dec 21, 2018	23.72	23.81	23.72	23.72	1,846	-0.09(-0.36%)
Dec 20, 2018	23.87	23.88	23.77	23.81	4,637	+0.36(+1.51%)
Dec 19, 2018	23.93	23.95	23.45	23.45	52,159	-0.25(-1.07%)
Dec 18, 2018	23.90	23.90	23.71	23.71	6,768	-0.06(-0.25%)
Dec 17, 2018	23.79	23.89	23.75	23.77	4,641	-0.14(-0.57%)
Dec 14, 2018	23.92	24.00	23.86	23.90	30,647	-0.21(-0.85%)
Dec 13, 2018	24.07	24.11	23.99	24.11	18,697	+0.03(+0.14%)
Dec 12, 2018	24.18	24.19	24.07	24.07	3,742	+0.31(+1.32%)
Dec 11, 2018	23.80	23.83	23.59	23.76	5,528	+0.09(+0.38%)
Dec 10, 2018	23.62	23.82	23.38	23.67	9,923	-0.11(-0.46%)
Dec 07, 2018	23.99	23.99	23.78	23.78	5,380	-0.25(-1.03%)
Dec 06, 2018	23.78	24.03	23.71	24.03	2,747	+0.01(+0.04%)
Dec 04, 2018	24.25	24.25	24.02	24.02	3,041	-0.16(-0.65%)

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.