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 (%)
Jun 30, 2011	26.25	26.33	26.24	26.33	20,948	+0.21(+0.82%)
Jun 29, 2011	25.91	26.14	25.89	26.12	18,350	+0.18(+0.69%)
Jun 28, 2011	25.76	25.94	25.62	25.94	9,954	+0.24(+0.92%)
Jun 27, 2011	25.53	25.71	25.53	25.70	5,715	+0.21(+0.81%)
Jun 24, 2011	25.56	25.64	25.48	25.50	14,207	-0.04(-0.18%)
Jun 23, 2011	25.28	25.54	25.23	25.54	8,959	-0.07(-0.26%)
Jun 22, 2011	25.72	25.81	25.61	25.61	8,558	-0.19(-0.73%)
Jun 21, 2011	25.63	25.82	25.54	25.80	15,029	-0.07(-0.26%)
Jun 20, 2011	25.88	25.88	25.74	25.86	15,095	-0.02(-0.07%)
Jun 17, 2011	25.89	25.89	25.74	25.88	13,740	+0.25(+0.97%)
Jun 16, 2011	25.77	25.77	25.47	25.63	21,967	-0.23(-0.90%)
Jun 15, 2011	26.07	26.13	25.75	25.86	37,121	-0.47(-1.77%)
Jun 14, 2011	26.31	26.43	26.31	26.33	53,882	+0.15(+0.57%)
Jun 13, 2011	26.17	26.30	26.06	26.18	24,250	+0.08(+0.32%)
Jun 10, 2011	26.31	26.31	26.04	26.10	26,326	-0.43(-1.61%)
Jun 09, 2011	26.60	26.61	26.51	26.52	9,418	-0.12(-0.45%)
Jun 08, 2011	26.85	26.85	26.62	26.64	10,206	-0.23(-0.84%)
Jun 07, 2011	26.85	26.98	26.85	26.87	11,236	+0.08(+0.31%)
Jun 06, 2011	26.95	27.12	26.69	26.79	10,963	-0.30(-1.11%)

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.