Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

21.64 +0.03 (+0.14%)

Streaming Delayed Price Updated: 9:43 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	27.28	27.33	27.05	27.06	9,222	-0.08(-0.30%)
May 28, 2015	27.19	27.19	27.04	27.14	23,289	-0.43(-1.57%)
May 27, 2015	27.43	27.62	27.37	27.57	12,668	+0.12(+0.42%)
May 26, 2015	27.74	27.74	27.36	27.45	4,358	-0.43(-1.55%)
May 22, 2015	27.96	27.89	27.89	27.89	35,529	-0.01(-0.05%)
May 21, 2015	27.89	27.90	27.84	27.90	4,533	-0.16(-0.58%)
May 20, 2015	27.85	28.06	27.85	28.06	14,991	+0.22(+0.78%)
May 19, 2015	27.90	27.91	27.85	27.85	4,342	-0.15(-0.52%)
May 18, 2015	28.30	28.30	27.93	27.99	23,764	-0.17(-0.61%)
May 15, 2015	27.96	28.16	27.92	28.16	2,752	+0.29(+1.02%)
May 14, 2015	27.62	27.88	27.62	27.88	7,350	+0.35(+1.26%)
May 13, 2015	27.89	27.89	27.53	27.53	26,896	-0.35(-1.27%)
May 12, 2015	27.69	27.89	27.69	27.89	11,339	-0.02(-0.06%)
May 11, 2015	28.11	28.11	27.87	27.90	4,675	-0.09(-0.33%)
May 08, 2015	27.90	27.99	27.90	27.99	1,943	+0.51(+1.85%)
May 07, 2015	27.64	27.64	27.32	27.49	11,727	-0.21(-0.75%)
May 06, 2015	28.04	28.04	27.65	27.69	12,611	-0.30(-1.07%)
May 05, 2015	28.08	28.15	27.99	27.99	52,429	-0.42(-1.47%)
May 04, 2015	28.23	28.41	28.23	28.41	22,718	+0.03(+0.11%)

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.