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 28, 2011	24.94	25.17	24.94	25.10	28,120	+0.11(+0.42%)
Feb 25, 2011	24.87	25.00	24.87	24.99	8,418	+0.22(+0.88%)
Feb 24, 2011	24.63	24.81	24.62	24.78	21,385	-0.01(-0.06%)
Feb 23, 2011	24.75	24.93	24.64	24.79	68,230	+0.09(+0.36%)
Feb 22, 2011	24.88	24.97	24.63	24.70	32,406	-0.74(-2.92%)
Feb 18, 2011	25.56	25.56	25.34	25.44	26,109	-0.02(-0.09%)
Feb 17, 2011	25.30	25.49	25.25	25.47	98,180	+0.27(+1.08%)
Feb 16, 2011	25.11	25.23	25.10	25.20	17,399	+0.34(+1.37%)
Feb 15, 2011	24.67	24.91	24.67	24.86	13,533	-0.03(-0.13%)
Feb 14, 2011	24.84	24.95	24.79	24.89	21,961	+0.16(+0.64%)
Feb 11, 2011	24.60	24.81	24.43	24.73	35,210	+0.12(+0.49%)
Feb 10, 2011	24.45	24.69	24.38	24.61	30,275	-0.17(-0.67%)
Feb 09, 2011	24.75	24.94	24.68	24.78	43,301	-0.47(-1.84%)
Feb 08, 2011	24.92	25.24	24.92	25.24	25,220	+0.01(+0.03%)
Feb 07, 2011	25.24	25.32	24.98	25.23	40,491	-0.26(-1.00%)
Feb 04, 2011	25.74	25.74	25.33	25.49	18,257	-0.12(-0.47%)
Feb 03, 2011	25.74	25.74	25.46	25.61	23,519	-0.07(-0.26%)
Feb 02, 2011	25.74	25.78	25.62	25.68	30,417	-0.02(-0.09%)

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.