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 (%)
Sep 30, 2021	23.37	23.37	23.37	23.37	875	+0.36(+1.55%)
Sep 29, 2021	23.14	23.14	23.01	23.01	604	-0.29(-1.25%)
Sep 28, 2021	23.44	23.44	23.30	23.30	4,136	+0.07(+0.28%)
Sep 27, 2021	23.20	23.30	23.20	23.24	2,888	-0.11(-0.46%)
Sep 24, 2021	23.40	23.40	23.26	23.35	1,260	-0.28(-1.17%)
Sep 23, 2021	23.56	23.62	23.56	23.62	6,336	+0.50(+2.16%)
Sep 22, 2021	23.16	23.25	23.07	23.12	7,811	+0.37(+1.62%)
Sep 21, 2021	22.78	22.85	22.67	22.75	1,789	+0.46(+2.05%)
Sep 20, 2021	22.19	22.30	22.17	22.30	1,839	-0.52(-2.28%)
Sep 17, 2021	22.80	22.82	22.80	22.82	268	-0.11(-0.47%)
Sep 16, 2021	22.89	22.93	22.80	22.93	6,570	-0.22(-0.94%)
Sep 15, 2021	23.01	23.14	23.01	23.14	564	+0.01(+0.03%)
Sep 14, 2021	23.11	23.19	23.11	23.14	957	-0.18(-0.76%)
Sep 13, 2021	23.28	23.39	23.28	23.31	1,897	+0.30(+1.31%)
Sep 10, 2021	23.37	23.37	22.98	23.01	1,598	-0.25(-1.05%)
Sep 09, 2021	23.26	23.26	23.26	23.26	149	+0.01(+0.02%)
Sep 08, 2021	23.61	23.61	23.22	23.25	2,740	-0.21(-0.90%)
Sep 07, 2021	23.24	23.46	23.24	23.46	1,236	+0.37(+1.62%)
Sep 02, 2021		23.09	23.09	23.09	36	+0.08(+0.34%)

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.