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 (%)
Jul 30, 2021	22.29	22.29	22.08	22.10	1,117	-0.09(-0.39%)
Jul 29, 2021	22.30	22.30	22.19	22.19	1,094	-0.21(-0.92%)
Jul 28, 2021	22.20	22.39	22.20	22.39	3,676	+0.44(+1.99%)
Jul 27, 2021	21.89	21.95	21.77	21.95	1,382	+0.03(+0.13%)
Jul 26, 2021	21.97	21.97	21.88	21.93	2,987	-0.10(-0.48%)
Jul 23, 2021	22.08	22.08	22.03	22.03	1,204	-0.24(-1.07%)
Jul 22, 2021	22.21	22.27	22.21	22.27	574	+0.02(+0.07%)
Jul 21, 2021	22.11	22.25	22.11	22.25	2,037	+0.20(+0.89%)
Jul 20, 2021	22.03	22.07	21.88	22.06	3,166	-0.01(-0.02%)
Jul 19, 2021	22.39	22.39	22.06	22.06	1,765	-0.70(-3.09%)
Jul 15, 2021		22.76	22.76	22.76	144	+0.08(+0.33%)
Jul 14, 2021	22.65	22.73	22.65	22.69	4,260	+0.17(+0.73%)
Jul 13, 2021	22.58	22.58	22.52	22.52	1,624	-0.07(-0.31%)
Jul 12, 2021	22.42	22.59	22.42	22.59	1,818	+0.19(+0.83%)
Jul 09, 2021	22.31	22.48	22.31	22.41	1,020	+0.18(+0.80%)
Jul 08, 2021	22.18	22.31	22.12	22.23	4,060	-0.37(-1.65%)
Jul 07, 2021	22.46	22.60	22.39	22.60	1,742	+0.18(+0.79%)
Jul 06, 2021	22.73	22.73	22.43	22.43	1,459	-0.51(-2.24%)
Jul 02, 2021	22.72	22.94	22.72	22.94	1,344	+0.19(+0.82%)

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.