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 28, 2012	24.59	24.59	24.43	24.47	5,157	-0.17(-0.68%)
Sep 27, 2012	24.62	24.64	24.42	24.64	16,161	+0.33(+1.35%)
Sep 26, 2012	24.19	24.32	24.17	24.31	13,285	+0.03(+0.12%)
Sep 25, 2012	24.45	24.45	24.26	24.28	6,854	-0.17(-0.67%)
Sep 24, 2012	24.27	24.46	24.27	24.45	21,482	+0.00(+0.00%)
Sep 21, 2012	24.50	24.57	24.39	24.45	13,416	-0.04(-0.15%)
Sep 20, 2012	24.45	24.51	24.41	24.48	5,757	-0.19(-0.76%)
Sep 19, 2012	24.60	24.78	24.56	24.67	37,451	+0.03(+0.12%)
Sep 18, 2012	24.66	24.66	24.49	24.64	4,857	+0.07(+0.27%)
Sep 17, 2012	24.63	24.64	24.51	24.57	24,626	-0.02(-0.07%)
Sep 14, 2012	24.56	24.93	24.56	24.59	33,937	+0.11(+0.44%)
Sep 13, 2012	24.07	24.57	23.96	24.48	18,763	+0.52(+2.16%)
Sep 12, 2012	24.18	24.19	23.97	23.97	47,876	-0.61(-2.47%)
Sep 11, 2012	24.62	24.72	24.57	24.57	19,998	+0.02(+0.09%)
Sep 10, 2012	24.66	24.72	24.55	24.55	14,777	-0.26(-1.06%)
Sep 07, 2012	24.54	24.89	24.54	24.81	51,965	+0.40(+1.63%)
Sep 06, 2012	24.22	24.51	24.22	24.42	40,616	+0.45(+1.88%)
Sep 05, 2012	23.93	24.03	23.88	23.97	12,758	-0.06(-0.25%)

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.