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 (%)
Nov 30, 2015	22.48	22.52	22.33	22.34	6,716	-0.25(-1.09%)
Nov 27, 2015	22.91	22.91	22.59	22.59	4,307	-0.48(-2.06%)
Nov 25, 2015	23.35	23.06	23.06	23.06	7,576	-0.35(-1.51%)
Nov 24, 2015	23.18	23.45	23.18	23.41	8,321	+0.05(+0.23%)
Nov 23, 2015	23.56	23.56	23.36	23.36	1,839	-0.26(-1.09%)
Nov 20, 2015	23.65	23.77	23.61	23.62	20,134	+0.30(+1.27%)
Nov 19, 2015	23.13	23.45	23.13	23.32	9,042	+0.21(+0.89%)
Nov 18, 2015	23.07	23.16	23.01	23.12	4,327	+0.15(+0.65%)
Nov 17, 2015	23.09	23.09	22.92	22.97	11,243	-0.01(-0.06%)
Nov 16, 2015	22.77	23.03	22.70	22.98	11,450	+0.30(+1.33%)
Nov 13, 2015	22.86	22.86	22.59	22.68	13,907	-0.22(-0.97%)
Nov 12, 2015	23.05	23.08	22.90	22.90	8,256	-0.24(-1.03%)
Nov 11, 2015	23.12	23.24	23.11	23.14	47,815	+0.19(+0.83%)
Nov 10, 2015	22.78	22.97	22.77	22.95	187,894	+0.05(+0.21%)
Nov 09, 2015	23.21	23.21	22.90	22.90	4,470	-0.36(-1.57%)
Nov 06, 2015	23.37	23.37	23.01	23.27	16,357	-0.23(-0.98%)
Nov 05, 2015	23.54	23.54	23.47	23.50	25,986	+0.11(+0.47%)
Nov 04, 2015	23.67	23.67	23.38	23.39	5,966	-0.17(-0.71%)
Nov 03, 2015	23.07	23.55	23.07	23.55	10,123	+0.40(+1.71%)

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.