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 (%)
Feb 28, 2020	22.37	23.14	22.37	23.07	6,996	-0.44(-1.88%)
Feb 27, 2020	23.54	23.71	23.44	23.51	4,225	-0.51(-2.11%)
Feb 26, 2020	24.31	24.40	23.96	24.02	18,190	-0.26(-1.07%)
Feb 25, 2020	24.93	24.93	24.22	24.27	3,142	-0.50(-2.00%)
Feb 24, 2020	24.62	24.87	24.62	24.77	6,818	-1.09(-4.22%)
Feb 21, 2020	25.84	25.96	25.82	25.86	3,272	+0.09(+0.35%)
Feb 20, 2020	25.89	25.89	25.72	25.77	1,568	-0.47(-1.78%)
Feb 19, 2020	26.26	26.26	26.20	26.24	1,752	-0.07(-0.27%)
Feb 18, 2020	26.34	26.34	26.19	26.31	3,613	-0.05(-0.18%)
Feb 14, 2020	26.34	26.35	26.34	26.35	789	-0.06(-0.24%)
Feb 13, 2020	26.54	26.54	26.42	26.42	726	-0.33(-1.23%)
Feb 12, 2020	26.71	26.81	26.71	26.75	1,222	+0.36(+1.37%)
Feb 11, 2020	26.53	26.53	26.39	26.39	1,453	+0.21(+0.81%)
Feb 10, 2020		26.18	26.18	26.18	108	+0.00(+0.00%)
Feb 07, 2020	26.44	26.44	26.13	26.18	3,724	-0.62(-2.31%)
Feb 06, 2020	26.84	26.84	26.80	26.80	678	-0.22(-0.80%)
Feb 05, 2020	27.07	27.07	27.01	27.01	1,907	+0.27(+1.01%)
Feb 04, 2020	26.87	26.88	26.65	26.74	5,164	+0.43(+1.63%)

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.