Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

22.60 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	26.63	26.81	26.60	26.72	10,525	+0.15(+0.56%)
Mar 27, 2013	26.43	26.61	26.37	26.57	40,115	+0.08(+0.31%)
Mar 26, 2013	26.28	26.51	26.28	26.49	15,309	+0.25(+0.97%)
Mar 25, 2013	26.22	26.40	26.18	26.23	15,108	-0.08(-0.29%)
Mar 22, 2013	26.33	26.36	26.22	26.31	6,487	+0.12(+0.46%)
Mar 21, 2013	26.37	26.38	26.18	26.19	27,721	-0.20(-0.77%)
Mar 20, 2013	26.46	26.46	26.32	26.39	18,219	-0.03(-0.11%)
Mar 19, 2013	26.58	26.64	26.29	26.42	37,246	-0.04(-0.14%)
Mar 18, 2013	26.49	26.56	26.27	26.46	34,252	-0.10(-0.37%)
Mar 15, 2013	26.79	26.79	26.46	26.55	23,889	-0.32(-1.20%)
Mar 14, 2013	26.92	26.93	26.77	26.88	13,076	+0.11(+0.42%)
Mar 13, 2013	26.98	26.98	26.74	26.76	21,986	-0.20(-0.75%)
Mar 12, 2013	27.13	27.13	26.92	26.97	26,921	-0.28(-1.02%)
Mar 11, 2013	27.60	27.60	27.21	27.24	111,333	-0.24(-0.87%)
Mar 08, 2013	27.57	27.60	27.44	27.48	123,835	+0.02(+0.05%)
Mar 07, 2013	27.44	27.47	27.39	27.47	12,214	+0.10(+0.36%)
Mar 06, 2013	27.26	27.40	27.20	27.37	17,190	+0.02(+0.08%)
Mar 05, 2013	27.24	27.48	27.18	27.35	16,345	+0.16(+0.61%)
Mar 04, 2013	27.11	27.18	26.97	27.18	29,498	+0.08(+0.28%)

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.