Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

22.19 +0.12 (+0.54%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	21.91	21.96	21.87	21.89	2,240	-0.09(-0.41%)
Mar 27, 2024	21.89	21.98	21.89	21.98	746	+0.24(+1.10%)
Mar 26, 2024	21.74	21.74	21.74	21.74	142	-0.20(-0.91%)
Mar 25, 2024	21.98	21.99	21.94	21.94	286	+0.06(+0.26%)
Mar 22, 2024	21.81	21.88	21.79	21.88	2,092	-0.03(-0.12%)
Mar 21, 2024	21.92	21.92	21.91	21.91	423	-0.08(-0.38%)
Mar 20, 2024	21.74	21.99	21.74	21.99	566	+0.24(+1.12%)
Mar 19, 2024	21.76	21.79	21.75	21.75	1,878	-0.18(-0.82%)
Mar 18, 2024	22.08	22.08	21.93	21.93	1,266	-0.06(-0.27%)
Mar 15, 2024	21.99	21.99	21.99	21.99	144	-0.09(-0.41%)
Mar 14, 2024	22.01	22.08	22.01	22.08	389	+0.09(+0.41%)
Mar 13, 2024	21.94	21.99	21.92	21.99	602	+0.22(+1.01%)
Mar 12, 2024	21.78	21.78	21.77	21.77	349	+0.05(+0.23%)
Mar 11, 2024	21.77	21.77	21.72	21.72	449	-0.10(-0.46%)
Mar 08, 2024	21.89	21.89	21.82	21.82	457	+0.05(+0.23%)
Mar 07, 2024	21.73	21.77	21.73	21.77	517	-0.01(-0.07%)
Mar 06, 2024	21.76	21.79	21.76	21.79	148	+0.23(+1.09%)
Mar 05, 2024	21.45	21.55	21.44	21.55	944	-0.07(-0.33%)
Mar 04, 2024	21.65	21.65	21.60	21.62	1,040	-0.16(-0.73%)

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.