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 28, 2022	22.97	22.97	22.04	22.59	18,606	-0.44(-1.93%)
Feb 25, 2022	22.57	23.04	22.51	23.04	2,937	+0.92(+4.15%)
Feb 24, 2022	22.09	22.12	21.64	22.12	12,788	-0.64(-2.83%)
Feb 23, 2022	23.18	23.18	22.74	22.76	7,132	-0.49(-2.12%)
Feb 22, 2022	23.20	23.37	23.20	23.25	19,794	-0.08(-0.32%)
Feb 18, 2022				23.33	0	-0.08(-0.33%)
Feb 17, 2022	23.38	23.41	23.38	23.41	1,952	-0.13(-0.56%)
Feb 16, 2022	23.54	23.54	23.54	23.54	458	+0.09(+0.36%)
Feb 15, 2022	23.42	23.45	23.42	23.45	1,140	+0.26(+1.14%)
Feb 14, 2022	23.27	23.30	23.01	23.19	14,162	-0.39(-1.65%)
Feb 11, 2022	23.73	23.73	23.57	23.57	2,057	-0.13(-0.56%)
Feb 10, 2022	23.76	23.84	23.71	23.71	1,465	+0.24(+1.01%)
Feb 09, 2022	23.39	23.75	23.39	23.47	2,738	+0.43(+1.85%)
Feb 08, 2022	23.04	23.04	23.04	23.04	790	+0.16(+0.70%)
Feb 07, 2022	22.84	22.96	22.84	22.88	11,819	+0.19(+0.85%)
Feb 04, 2022	22.61	22.77	22.59	22.69	1,206	+0.02(+0.10%)
Feb 03, 2022	22.64	22.76		22.67	1,418	-0.17(-0.74%)
Feb 02, 2022	22.77	22.84	22.71	22.84	2,613	+0.08(+0.33%)

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.