Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

21.61 -0.79 (-3.53%)

Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.09	19.30	19.00	19.30	3,095	+0.24(+1.28%)
May 28, 2020	19.15	19.20	19.06	19.06	2,605	-0.08(-0.41%)
May 27, 2020	19.11	19.14	19.07	19.14	1,680	+0.18(+0.97%)
May 26, 2020	19.06	19.26	18.95	18.96	28,235	+0.63(+3.43%)
May 22, 2020	18.52	18.52	18.27	18.33	1,719	-0.25(-1.32%)
May 21, 2020		18.57	18.57	18.57	202	+0.00(+0.00%)
May 20, 2020		18.57	18.57	18.57	9	+0.00(+0.00%)
May 19, 2020		18.57	18.57	18.57	107	+0.00(+0.00%)
May 18, 2020	18.37	18.58	18.37	18.57	4,575	+0.75(+4.20%)
May 15, 2020	17.89	17.89	17.78	17.82	2,980	-0.42(-2.33%)
May 14, 2020	17.57	18.25	17.57	18.25	4,463	+0.47(+2.63%)
May 13, 2020	18.08	18.08	17.72	17.78	1,510	-0.38(-2.10%)
May 12, 2020	18.51	18.51	18.14	18.16	998	-0.19(-1.02%)
May 11, 2020	18.37	18.37	18.29	18.35	1,669	-0.32(-1.73%)
May 08, 2020	18.62	18.67	18.62	18.67	343	+0.26(+1.40%)
May 07, 2020	18.47	18.47	18.42	18.42	1,137	-0.10(-0.54%)
May 06, 2020	18.54	18.58	18.43	18.52	2,492	-0.07(-0.38%)
May 05, 2020	18.76	18.79	18.57	18.59	6,553	+0.03(+0.16%)
May 04, 2020	18.20	18.55	18.17	18.55	3,721	+0.58(+3.25%)

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.