Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

23.47 +0.13 (+0.58%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	21.64	21.80	21.54	21.63	47,843	-0.04(-0.17%)
Dec 29, 2011	21.42	21.69	21.42	21.67	21,865	+0.21(+0.98%)
Dec 28, 2011	21.72	21.72	21.39	21.46	13,516	-0.40(-1.82%)
Dec 27, 2011	21.64	21.86	21.63	21.86	91,835	+0.08(+0.38%)
Dec 23, 2011	21.70	21.82	21.63	21.78	50,640	+0.36(+1.68%)
Dec 21, 2011	21.36	21.48	21.21	21.42	52,445	+0.01(+0.04%)
Dec 20, 2011	21.17	21.47	21.17	21.41	57,285	+0.71(+3.41%)
Dec 19, 2011	21.25	21.25	20.70	20.70	21,104	-0.76(-3.53%)
Dec 16, 2011	21.57	21.61	21.40	21.46	30,037	+0.06(+0.28%)
Dec 15, 2011	21.65	21.65	21.35	21.40	26,471	+0.18(+0.85%)
Dec 14, 2011	21.35	21.35	21.17	21.22	13,305	+0.01(+0.04%)
Dec 13, 2011	21.70	21.74	21.21	21.21	28,378	-0.20(-0.91%)
Dec 12, 2011	21.61	21.61	21.33	21.41	22,861	-0.66(-2.99%)
Dec 09, 2011	21.76	22.11	21.76	22.07	21,686	+0.40(+1.83%)
Dec 08, 2011	22.08	22.08	21.67	21.67	26,832	-0.70(-3.12%)
Dec 07, 2011	22.05	22.37	22.05	22.37	30,351	+0.05(+0.24%)
Dec 06, 2011	22.29	22.33	22.07	22.32	23,290	-0.08(-0.37%)
Dec 05, 2011	22.36	22.51	22.29	22.40	31,524	+0.34(+1.53%)
Dec 02, 2011	22.38	22.39	22.04	22.06	26,220	-0.22(-0.98%)

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.