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 (%)
Jul 29, 2011	25.02	25.43	25.02	25.34	36,515	+0.05(+0.22%)
Jul 28, 2011	25.20	25.40	25.19	25.29	16,626	+0.11(+0.45%)
Jul 27, 2011	25.58	25.58	25.14	25.17	14,922	-0.52(-2.02%)
Jul 26, 2011	25.66	25.70	25.50	25.69	22,878	+0.18(+0.71%)
Jul 25, 2011	25.42	25.68	25.41	25.51	42,016	-0.05(-0.18%)
Jul 22, 2011	25.53	25.68	25.48	25.56	16,257	-0.05(-0.21%)
Jul 21, 2011	25.47	25.63	25.47	25.61	7,662	+0.30(+1.17%)
Jul 20, 2011	25.41	25.53	25.32	25.32	95,439	-0.11(-0.43%)
Jul 19, 2011	25.34	25.49	25.31	25.43	15,991	+0.20(+0.81%)
Jul 18, 2011	25.38	25.38	25.21	25.23	4,711	-0.40(-1.55%)
Jul 15, 2011	25.55	25.62	25.55	25.62	13,821	+0.15(+0.61%)
Jul 14, 2011	25.76	25.76	25.47	25.47	11,709	-0.24(-0.93%)
Jul 13, 2011	25.48	25.89	25.48	25.71	7,689	+0.30(+1.18%)
Jul 12, 2011	25.38	25.54	25.38	25.41	65,477	-0.11(-0.44%)
Jul 11, 2011	25.86	25.86	25.52	25.52	12,273	-0.54(-2.07%)
Jul 08, 2011	26.12	26.17	25.99	26.06	76,032	-0.35(-1.33%)
Jul 07, 2011	26.62	26.62	26.40	26.41	10,295	+0.13(+0.51%)
Jul 06, 2011	26.42	26.42	26.10	26.28	14,901	-0.20(-0.76%)
Jul 05, 2011	26.67	26.67	26.43	26.48	18,130	-0.11(-0.40%)

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.