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 (%)
Sep 30, 2019		24.50	24.50	24.50	284	+0.00(+0.00%)
Sep 27, 2019	24.71	24.78	24.50	24.50	3,411	-0.09(-0.36%)
Sep 26, 2019	24.68	24.68	24.59	24.59	439	-0.09(-0.36%)
Sep 25, 2019	24.59	24.72	24.59	24.68	2,093	-0.25(-0.99%)
Sep 24, 2019		24.93	24.93	24.93	64	+0.00(+0.00%)
Sep 23, 2019		24.93	24.93	24.93	233	+0.00(+0.00%)
Sep 20, 2019	25.17	25.17	24.93	24.93	1,364	-0.37(-1.46%)
Sep 19, 2019	25.31	25.31	25.30	25.30	726	+0.18(+0.74%)
Sep 18, 2019	25.29	25.29	25.11	25.11	2,099	-0.22(-0.87%)
Sep 17, 2019	25.17	25.33	25.07	25.33	4,918	+0.18(+0.70%)
Sep 16, 2019	25.07	25.17	25.07	25.16	1,952	+0.07(+0.28%)
Sep 13, 2019	25.18	25.19	25.09	25.09	37,986	-0.24(-0.94%)
Sep 12, 2019	25.16	25.32	25.16	25.32	747	+0.27(+1.09%)
Sep 11, 2019	25.05	25.05	25.05	25.05	814	+0.01(+0.03%)
Sep 10, 2019	24.93	25.04	24.93	25.04	4,599	+0.12(+0.46%)
Sep 09, 2019	25.00	25.00	24.93	24.93	417	-0.05(-0.20%)
Sep 06, 2019	24.94	24.98	24.94	24.98	341	+0.01(+0.03%)
Sep 05, 2019	24.84	24.99	24.82	24.97	2,636	+0.25(+1.03%)
Sep 04, 2019	24.72	24.72	24.72	24.72	471	+0.18(+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.