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 29, 2023	20.31	20.31	20.30	20.31	309	-0.09(-0.42%)
Sep 28, 2023	20.14	20.39	20.14	20.39	3,693	+0.29(+1.42%)
Sep 27, 2023	20.32	20.32	20.11	20.11	1,689	-0.23(-1.14%)
Sep 26, 2023	20.31	20.41	20.31	20.34	369	-0.11(-0.55%)
Sep 25, 2023	20.45	20.45	20.45	20.45	58	-0.07(-0.36%)
Sep 22, 2023	20.60	20.60	20.49	20.53	838	+0.10(+0.51%)
Sep 21, 2023	20.42	20.42	20.42	20.42	29	-0.36(-1.75%)
Sep 20, 2023	20.79	20.79	20.78	20.79	344	+0.11(+0.55%)
Sep 19, 2023	20.71	20.71	20.67	20.67	209	-0.08(-0.40%)
Sep 18, 2023	20.76	20.76	20.76	20.76	8	+0.11(+0.55%)
Sep 15, 2023	20.66	20.66	20.64	20.64	292	-0.03(-0.17%)
Sep 14, 2023	20.70	20.70	20.68	20.68	350	+0.14(+0.69%)
Sep 13, 2023	20.60	20.61	20.54	20.54	819	+0.10(+0.51%)
Sep 12, 2023	20.39	20.44	20.32	20.43	850	+0.07(+0.36%)
Sep 11, 2023	20.41	20.41	20.36	20.36	787	+0.10(+0.51%)
Sep 08, 2023	20.28	20.28	20.09	20.25	9,501	+0.14(+0.68%)
Sep 07, 2023	20.24	20.24	20.12	20.12	196	-0.24(-1.16%)
Sep 06, 2023	20.35	20.35	20.35	20.35	44	-0.04(-0.19%)
Sep 05, 2023	20.44	20.49	20.39	20.39	698	-0.24(-1.15%)

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.