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 (%)
Jan 31, 2017	23.89	23.89	23.61	23.61	7,938	-0.11(-0.48%)
Jan 30, 2017	23.60	23.73	23.60	23.73	2,552	+0.02(+0.10%)
Jan 27, 2017	23.75	23.75	23.70	23.70	3,455	-0.04(-0.17%)
Jan 26, 2017	23.79	23.83	23.71	23.75	33,798	-0.08(-0.35%)
Jan 25, 2017	23.81	23.88	23.81	23.83	1,253	+0.09(+0.40%)
Jan 24, 2017	23.79	23.80	23.70	23.73	3,073	+0.00(+0.02%)
Jan 23, 2017	23.41	23.73	23.41	23.73	6,143	+0.31(+1.31%)
Jan 20, 2017	23.29	23.44	23.27	23.42	23,351	+0.12(+0.52%)
Jan 19, 2017	23.34	23.37	23.30	23.30	2,443	-0.07(-0.30%)
Jan 18, 2017	23.40	23.42	23.34	23.37	1,872	-0.01(-0.02%)
Jan 17, 2017	23.55	23.55	23.37	23.38	5,018	-0.05(-0.20%)
Jan 13, 2017		23.42	23.42	23.42	0	-0.07(-0.31%)
Jan 12, 2017	23.40	23.56	23.33	23.50	6,006	+0.11(+0.46%)
Jan 11, 2017	23.25	23.40	23.25	23.39	2,215	-0.07(-0.28%)
Jan 10, 2017	23.50	23.50	23.35	23.46	8,360	+0.17(+0.73%)
Jan 09, 2017	23.33	23.38	23.15	23.29	15,773	-0.01(-0.06%)
Jan 06, 2017	23.36	23.38	23.19	23.30	7,256	-0.16(-0.67%)
Jan 05, 2017	23.41	23.51	23.41	23.46	11,584	+0.11(+0.46%)
Jan 04, 2017	23.21	23.35	23.18	23.35	9,584	+0.27(+1.18%)

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.