Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

22.50 -0.23 (-1.01%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	27.37	27.37	27.17	27.18	3,645	-0.13(-0.49%)
Jun 27, 2014	27.36	27.36	27.14	27.31	3,732	+0.03(+0.12%)
Jun 26, 2014	27.27	27.47	27.22	27.28	7,780	-0.04(-0.14%)
Jun 25, 2014	27.38	27.38	27.27	27.32	5,109	+0.09(+0.34%)
Jun 24, 2014	27.33	27.44	27.14	27.23	7,306	+0.15(+0.54%)
Jun 23, 2014	27.28	27.28	26.94	27.08	3,462	-0.17(-0.64%)
Jun 20, 2014	27.19	27.25	27.16	27.25	22,835	+0.14(+0.50%)
Jun 19, 2014	27.37	27.37	27.11	27.12	5,211	-0.16(-0.60%)
Jun 18, 2014	26.97	27.33	26.87	27.28	16,976	+0.37(+1.37%)
Jun 17, 2014	26.81	26.93	26.74	26.91	6,467	-0.05(-0.17%)
Jun 16, 2014	27.05	27.05	26.89	26.96	20,959	+0.02(+0.06%)
Jun 13, 2014	26.93	27.03	26.90	26.94	6,704	+0.12(+0.44%)
Jun 12, 2014	27.06	27.06	26.81	26.82	5,131	-0.12(-0.44%)
Jun 11, 2014	26.99	26.99	26.84	26.94	13,349	-0.12(-0.45%)
Jun 10, 2014	27.03	27.12	27.03	27.06	5,187	+0.11(+0.42%)
Jun 06, 2014	26.79	26.99	26.79	26.95	16,214	+0.27(+1.03%)
Jun 05, 2014	26.56	26.70	26.56	26.68	63,656	+0.17(+0.63%)
Jun 04, 2014	26.47	26.55	26.45	26.51	7,158	-0.09(-0.35%)
Jun 03, 2014	26.30	26.62	26.30	26.60	19,262	+0.20(+0.75%)

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.