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 (%)
Feb 29, 2016	21.09	21.09	20.89	20.89	2,071	+0.01(+0.04%)
Feb 26, 2016	21.13	21.17	20.89	20.89	1,203	-0.08(-0.36%)
Feb 25, 2016	20.89	21.04	20.85	20.96	114,084	+0.11(+0.55%)
Feb 24, 2016	20.72	20.85	20.55	20.85	3,353	-0.13(-0.64%)
Feb 23, 2016	21.14	21.14	20.98	20.98	1,449	-0.28(-1.31%)
Feb 22, 2016	21.24	21.37	21.24	21.26	2,781	+0.43(+2.07%)
Feb 19, 2016	20.74	20.89	20.74	20.83	2,180	-0.09(-0.42%)
Feb 18, 2016	20.92	20.92	20.92	20.92	2,812	-0.02(-0.08%)
Feb 17, 2016	20.89	20.93	20.89	20.93	3,803	+0.61(+3.01%)
Feb 16, 2016	20.26	20.44	20.26	20.32	2,786	+0.49(+2.47%)
Feb 12, 2016	19.65	19.83	19.83	19.83	4,263	+0.25(+1.26%)
Feb 11, 2016	19.53	19.69	19.49	19.59	7,835	-0.38(-1.92%)
Feb 10, 2016	19.89	19.97	19.89	19.97	1,141	+0.29(+1.47%)
Feb 09, 2016	19.63	19.69	19.53	19.68	1,855	-0.04(-0.19%)
Feb 08, 2016	19.82	19.83	19.72	19.72	3,987	-0.39(-1.95%)
Feb 05, 2016	20.26	20.32	20.11	20.11	2,474	-0.22(-1.06%)
Feb 04, 2016	20.38	20.44	20.30	20.33	6,328	+0.04(+0.20%)
Feb 03, 2016	20.06	20.29	20.06	20.29	1,724	+0.33(+1.64%)
Feb 02, 2016	20.13	20.14	19.96	19.96	4,481	-0.60(-2.94%)

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.