Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

22.46 -0.27 (-1.19%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	25.98	26.10	25.71	25.71	22,040	-0.11(-0.42%)
Feb 28, 2012	25.71	25.83	25.65	25.82	19,790	+0.16(+0.63%)
Feb 27, 2012	25.59	25.67	25.42	25.66	12,376	+0.03(+0.12%)
Feb 24, 2012	25.59	25.77	25.59	25.63	18,170	+0.13(+0.53%)
Feb 23, 2012	25.44	25.56	25.36	25.50	20,668	-0.11(-0.44%)
Feb 22, 2012	25.44	25.62	25.43	25.61	7,972	+0.17(+0.65%)
Feb 21, 2012	25.65	25.65	25.34	25.44	16,822	-0.21(-0.82%)
Feb 17, 2012	25.53	25.71	25.47	25.65	17,762	+0.19(+0.75%)
Feb 16, 2012	25.02	25.47	25.02	25.46	8,582	+0.31(+1.23%)
Feb 15, 2012	25.14	25.25	25.10	25.15	13,672	+0.11(+0.46%)
Feb 14, 2012	24.96	25.05	24.90	25.04	9,945	-0.08(-0.30%)
Feb 13, 2012	25.09	25.23	25.02	25.11	10,186	+0.29(+1.18%)
Feb 10, 2012	24.89	24.89	24.71	24.82	34,356	-0.41(-1.61%)
Feb 09, 2012	25.14	25.23	25.07	25.23	11,371	+0.05(+0.18%)
Feb 08, 2012	25.14	25.22	25.05	25.18	31,757	+0.19(+0.75%)
Feb 07, 2012	24.88	25.05	24.78	24.99	19,153	-0.04(-0.15%)
Feb 06, 2012	24.77	25.03	24.77	25.03	28,902	+0.20(+0.82%)
Feb 03, 2012	24.78	24.96	24.78	24.83	20,166	+0.20(+0.79%)
Feb 02, 2012	24.63	24.78	24.61	24.63	20,278	+0.06(+0.24%)

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.