Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

23.47 +0.13 (+0.58%)

Official Closing 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 (%)
Feb 26, 2010	22.23	22.43	22.19	22.43	12,029	+0.13(+0.57%)
Feb 25, 2010	21.95	22.30	21.83	22.30	22,963	+0.10(+0.44%)
Feb 24, 2010	22.14	22.35	22.14	22.20	26,244	+0.04(+0.20%)
Feb 23, 2010	22.23	22.44	22.05	22.16	18,465	-0.23(-1.03%)
Feb 22, 2010	22.47	22.47	22.33	22.39	9,003	-0.08(-0.37%)
Feb 19, 2010	22.40	22.56	22.33	22.47	16,442	-0.15(-0.68%)
Feb 18, 2010	22.57	22.70	22.49	22.63	8,513	-0.04(-0.18%)
Feb 17, 2010	22.82	22.82	22.59	22.67	6,438	+0.16(+0.73%)
Feb 16, 2010	22.29	22.52	22.29	22.50	3,647	+0.41(+1.87%)
Feb 12, 2010	22.25	22.09	22.09	22.09	15,330	-0.31(-1.37%)
Feb 11, 2010	22.20	22.43	22.00	22.40	10,711	+0.24(+1.08%)
Feb 10, 2010	21.96	22.20	21.90	22.16	5,236	+0.20(+0.90%)
Feb 09, 2010	21.71	22.10	21.69	21.96	34,420	+0.67(+3.16%)
Feb 08, 2010	21.60	21.60	21.26	21.29	20,085	-0.16(-0.76%)
Feb 05, 2010	21.54	21.54	18.46	21.45	273,040	-0.27(-1.25%)
Feb 04, 2010	22.45	22.45	21.66	21.72	34,245	-1.02(-4.49%)
Feb 03, 2010	22.77	22.91	22.68	22.74	15,334	-0.04(-0.19%)
Feb 02, 2010	22.52	22.80	22.51	22.79	12,801	+0.17(+0.74%)

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.