Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

22.60 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.20	20.64	20.20	20.64	9,673	+0.70(+3.50%)
Jan 28, 2016	19.94	19.98	19.82	19.94	20,509	+0.36(+1.81%)
Jan 27, 2016	19.48	19.75	19.48	19.59	21,310	-0.10(-0.53%)
Jan 26, 2016	19.40	19.70	19.40	19.69	31,679	+0.15(+0.75%)
Jan 25, 2016	19.49	19.62	19.49	19.54	5,622	-0.13(-0.66%)
Jan 22, 2016	19.46	19.73	19.46	19.67	11,552	+0.55(+2.89%)
Jan 21, 2016	18.81	19.23	18.81	19.12	15,276	-0.05(-0.26%)
Jan 20, 2016	19.01	19.20	18.93	19.17	9,450	-0.35(-1.80%)
Jan 19, 2016	19.56	19.70	19.43	19.52	9,465	+0.03(+0.16%)
Jan 15, 2016	19.20	19.49	19.49	19.49	6,394	-0.56(-2.79%)
Jan 14, 2016	19.74	20.09	19.74	20.05	2,769	+0.19(+0.94%)
Jan 13, 2016	20.18	20.18	19.86	19.86	4,728	-0.15(-0.73%)
Jan 12, 2016	19.94	20.07	19.92	20.01	28,295	+0.13(+0.65%)
Jan 11, 2016	20.02	20.02	19.71	19.88	26,378	-0.08(-0.38%)
Jan 08, 2016	20.22	20.22	19.96	19.96	11,048	-0.22(-1.10%)
Jan 07, 2016	20.46	20.56	20.18	20.18	7,672	-0.66(-3.18%)
Jan 06, 2016	21.01	21.01	20.84	20.84	5,557	-0.30(-1.40%)
Jan 05, 2016	21.01	21.13	21.01	21.13	5,060	+0.08(+0.38%)

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.