Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

22.60 +0.01 (+0.06%)

Official Closing Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	21.51	21.57	21.51	21.52	425	-0.05(-0.22%)
Feb 28, 2024	21.64	21.70	21.57	21.57	675	-0.34(-1.56%)
Feb 27, 2024	21.85	21.91	21.81	21.91	1,696	+0.09(+0.39%)
Feb 26, 2024	21.91	21.91	21.81	21.82	822	-0.03(-0.11%)
Feb 23, 2024	21.87	21.87	21.82	21.85	505	-0.07(-0.31%)
Feb 22, 2024	21.95	21.95	21.90	21.92	1,019	+0.11(+0.49%)
Feb 21, 2024	21.91	21.91	21.70	21.81	2,109	+0.00(+0.00%)
Feb 20, 2024	21.57	21.81	21.57	21.81	5,494	+0.54(+2.54%)
Feb 16, 2024	21.16	21.27	21.16	21.27	619	+0.27(+1.31%)
Feb 15, 2024	21.02	21.02	21.00	21.00	257	+0.05(+0.26%)
Feb 14, 2024	20.94	20.96	20.91	20.94	1,625	+0.08(+0.38%)
Feb 13, 2024	20.86	20.86	20.86	20.86	23	-0.50(-2.34%)
Feb 12, 2024	21.32	21.36	21.32	21.36	695	+0.26(+1.24%)
Feb 09, 2024	21.04	21.10	21.04	21.10	632	+0.03(+0.12%)
Feb 08, 2024	21.09	21.09	21.07	21.07	283	-0.22(-1.04%)
Feb 07, 2024	21.30	21.30	21.30	21.30	10	+0.01(+0.02%)
Feb 06, 2024	21.29	21.29	21.29	21.29	6	+0.45(+2.18%)
Feb 05, 2024	20.79	20.84	20.79	20.84	105	+0.09(+0.42%)
Feb 02, 2024	20.72	20.75	20.72	20.75	292	-0.22(-1.05%)

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.