Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

23.47 UNCHANGED

Streaming Delayed 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 (%)
Sep 29, 2017	27.93	28.02	27.85	27.99	3,807	+0.29(+1.06%)
Sep 28, 2017	27.70	27.70	27.70	27.70	600	+0.20(+0.72%)
Sep 27, 2017	27.87	27.87	27.50	27.50	2,161	-0.52(-1.86%)
Sep 26, 2017	28.19	28.19	28.02	28.02	1,711	+0.07(+0.24%)
Sep 25, 2017	28.24	28.24	27.95	27.95	8,458	-0.32(-1.14%)
Sep 22, 2017	28.33	28.36	28.28	28.28	3,010	-0.23(-0.80%)
Sep 21, 2017	28.48	28.55	28.43	28.51	6,709	+0.10(+0.34%)
Sep 20, 2017	28.58	28.58	28.32	28.41	1,993	-0.22(-0.78%)
Sep 19, 2017	28.77	28.77	28.52	28.63	7,292	+0.17(+0.58%)
Sep 18, 2017	28.98	28.98	28.46	28.47	27,869	-0.14(-0.49%)
Sep 15, 2017	28.44	28.61	28.32	28.61	34,252	+0.30(+1.05%)
Sep 14, 2017	28.27	28.31	28.24	28.31	15,876	+0.12(+0.41%)
Sep 13, 2017	28.19	28.19	28.19	28.19	542	-0.16(-0.56%)
Sep 12, 2017	28.37	28.38	28.33	28.35	4,408	-0.05(-0.17%)
Sep 11, 2017	28.24	28.41	28.24	28.40	32,991	+0.19(+0.68%)
Sep 08, 2017	28.21	28.21	28.21	28.21	1,675	-0.03(-0.12%)
Sep 07, 2017	28.19	28.26	28.19	28.24	1,952	+0.36(+1.28%)
Sep 06, 2017	27.86	27.90	27.86	27.89	1,399	+0.18(+0.66%)
Sep 05, 2017	27.95	27.95	27.66	27.71	3,666	-0.50(-1.76%)

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.