Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

21.74 -0.66 (-2.95%)

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	24.78	24.86	24.74	24.80	4,463	-0.06(-0.23%)
Apr 27, 2012	24.82	24.93	24.69	24.86	8,081	+0.12(+0.47%)
Apr 26, 2012	24.65	24.75	24.61	24.75	2,149	-0.08(-0.33%)
Apr 25, 2012	24.79	24.87	24.72	24.83	10,523	+0.29(+1.20%)
Apr 24, 2012	24.38	24.58	24.38	24.53	9,636	+0.11(+0.46%)
Apr 23, 2012	24.37	24.46	24.28	24.42	19,466	-0.30(-1.20%)
Apr 20, 2012	24.73	24.83	24.72	24.72	16,791	+0.27(+1.12%)
Apr 19, 2012	24.66	24.66	24.40	24.44	32,349	-0.09(-0.36%)
Apr 18, 2012	24.32	24.53	24.32	24.53	3,740	+0.02(+0.09%)
Apr 17, 2012	24.36	24.51	24.32	24.51	6,949	+0.27(+1.09%)
Apr 16, 2012	24.34	24.34	24.12	24.24	6,758	-0.12(-0.48%)
Apr 13, 2012	24.61	24.61	24.34	24.36	13,530	-0.24(-0.96%)
Apr 12, 2012	24.52	24.66	24.52	24.60	12,493	+0.34(+1.40%)
Apr 11, 2012	24.38	24.50	24.24	24.26	31,866	+0.14(+0.58%)
Apr 10, 2012	24.34	24.34	24.07	24.12	13,631	-0.30(-1.21%)
Apr 09, 2012	24.28	24.57	24.24	24.41	6,133	-0.27(-1.10%)
Apr 05, 2012	24.62	24.69	24.59	24.69	3,388	+0.07(+0.27%)
Apr 04, 2012	24.60	24.66	24.55	24.62	15,246	-0.28(-1.13%)
Apr 03, 2012	24.94	25.05	24.80	24.90	10,836	-0.03(-0.13%)

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.