Skip to main content

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

21.89 -0.09 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 21.91 21.96 21.87 21.89 2,240 -0.09(-0.41%)
Mar 27, 2024 21.89 21.98 21.89 21.98 746 +0.24(+1.10%)
Mar 26, 2024 21.74 21.74 21.74 21.74 142 -0.20(-0.91%)
Mar 25, 2024 21.98 21.99 21.94 21.94 286 +0.06(+0.26%)
Mar 22, 2024 21.81 21.88 21.79 21.88 2,092 -0.03(-0.12%)
Mar 21, 2024 21.92 21.92 21.91 21.91 423 -0.08(-0.38%)
Mar 20, 2024 21.74 21.99 21.74 21.99 566 +0.24(+1.12%)
Mar 19, 2024 21.76 21.79 21.75 21.75 1,878 -0.18(-0.82%)
Mar 18, 2024 22.08 22.08 21.93 21.93 1,266 -0.06(-0.27%)
Mar 15, 2024 21.99 21.99 21.99 21.99 144 -0.09(-0.41%)
Mar 14, 2024 22.01 22.08 22.01 22.08 389 +0.09(+0.41%)
Mar 13, 2024 21.94 21.99 21.92 21.99 602 +0.22(+1.01%)
Mar 12, 2024 21.78 21.78 21.77 21.77 349 +0.05(+0.23%)
Mar 11, 2024 21.77 21.77 21.72 21.72 449 -0.10(-0.46%)
Mar 08, 2024 21.89 21.89 21.82 21.82 457 +0.05(+0.23%)
Mar 07, 2024 21.73 21.77 21.73 21.77 517 -0.01(-0.07%)
Mar 06, 2024 21.76 21.79 21.76 21.79 148 +0.23(+1.09%)
Mar 05, 2024 21.45 21.55 21.44 21.55 944 -0.07(-0.33%)
Mar 04, 2024 21.65 21.65 21.60 21.62 1,040 -0.16(-0.73%)
Mar 01, 2024 21.78 21.78 21.78 21.78 100 +0.26(+1.21%)
Feb 29, 2024 21.51 21.57 21.51 21.52 425 -0.05(-0.22%)
Feb 28, 2024 21.64 21.70 21.57 21.57 675 -0.34(-1.56%)
Feb 27, 2024 21.85 21.91 21.81 21.91 1,696 +0.09(+0.39%)
Feb 26, 2024 21.91 21.91 21.81 21.82 822 -0.03(-0.11%)
Feb 23, 2024 21.87 21.87 21.82 21.85 505 -0.07(-0.31%)
Feb 22, 2024 21.95 21.95 21.90 21.92 1,019 +0.11(+0.49%)
Feb 21, 2024 21.91 21.91 21.70 21.81 2,109 +0.00(+0.00%)
Feb 20, 2024 21.57 21.81 21.57 21.81 5,494 +0.54(+2.54%)
Feb 16, 2024 21.16 21.27 21.16 21.27 619 +0.27(+1.31%)
Feb 15, 2024 21.02 21.02 21.00 21.00 257 +0.05(+0.26%)
Feb 14, 2024 20.94 20.96 20.91 20.94 1,625 +0.08(+0.38%)
Feb 13, 2024 20.86 20.86 20.86 20.86 23 -0.50(-2.34%)
Feb 12, 2024 21.32 21.36 21.32 21.36 695 +0.26(+1.24%)
Feb 09, 2024 21.04 21.10 21.04 21.10 632 +0.03(+0.12%)
Feb 08, 2024 21.09 21.09 21.07 21.07 283 -0.22(-1.04%)
Feb 07, 2024 21.30 21.30 21.30 21.30 10 +0.01(+0.02%)
Feb 06, 2024 21.29 21.29 21.29 21.29 6 +0.45(+2.18%)
Feb 05, 2024 20.79 20.84 20.79 20.84 105 +0.09(+0.42%)
Feb 02, 2024 20.72 20.75 20.72 20.75 292 -0.22(-1.05%)
Feb 01, 2024 20.85 20.97 20.85 20.97 356 +0.09(+0.43%)
Jan 31, 2024 20.86 20.94 20.78 20.88 653 +0.05(+0.24%)
Jan 30, 2024 20.87 20.87 20.83 20.83 868 -0.30(-1.41%)
Jan 29, 2024 21.08 21.13 21.08 21.13 361 -0.05(-0.23%)
Jan 26, 2024 21.13 21.18 21.13 21.18 655 +0.02(+0.08%)
Jan 25, 2024 21.10 21.16 20.99 21.16 1,004 +0.23(+1.10%)
Jan 24, 2024 20.93 20.99 20.88 20.93 1,965 +0.29(+1.41%)
Jan 23, 2024 20.49 20.64 20.49 20.64 2,298 +0.27(+1.33%)
Jan 22, 2024 20.52 20.60 20.37 20.37 3,441 -0.50(-2.40%)
Jan 19, 2024 20.73 20.97 20.73 20.87 875 +0.03(+0.14%)
Jan 18, 2024 20.95 20.95 20.84 20.84 232 -0.11(-0.53%)
Jan 17, 2024 20.92 20.95 20.77 20.95 1,412 -0.17(-0.80%)
Jan 16, 2024 21.43 21.43 21.12 21.12 2,073 -0.61(-2.81%)
Jan 12, 2024 21.59 21.73 21.59 21.73 942 +0.36(+1.68%)
Jan 11, 2024 21.34 21.37 21.34 21.37 570 -0.07(-0.35%)
Jan 10, 2024 21.45 21.45 21.45 21.45 19 +0.06(+0.28%)
Jan 09, 2024 21.39 21.39 21.39 21.39 283 -0.18(-0.86%)
Jan 08, 2024 21.55 21.66 21.55 21.57 1,959 -0.18(-0.83%)
Jan 05, 2024 21.72 21.75 21.69 21.75 2,670 +0.25(+1.14%)
Jan 04, 2024 21.46 21.50 21.43 21.50 507 -0.12(-0.55%)
Jan 03, 2024 21.61 21.62 21.54 21.62 39,971 +0.00(+0.02%)
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.