Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

22.50 -0.23 (-1.01%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	25.18	25.44	25.18	25.43	32,864	+0.17(+0.65%)
Jan 28, 2011	25.80	25.80	25.17	25.26	30,324	-0.67(-2.57%)
Jan 27, 2011	26.01	26.04	25.92	25.93	15,613	+0.11(+0.44%)
Jan 26, 2011	25.66	25.84	25.66	25.82	47,288	+0.23(+0.91%)
Jan 25, 2011	25.51	25.62	25.41	25.59	53,511	-0.13(-0.52%)
Jan 24, 2011	25.65	25.73	25.52	25.72	33,834	-0.03(-0.12%)
Jan 21, 2011	26.19	26.19	25.75	25.75	32,653	-0.19(-0.72%)
Jan 20, 2011	26.11	26.11	25.77	25.94	22,855	-0.33(-1.26%)
Jan 19, 2011	26.55	26.55	26.18	26.27	27,811	+0.01(+0.03%)
Jan 18, 2011	26.37	26.37	26.21	26.26	35,963	+0.04(+0.14%)
Jan 14, 2011	26.14	26.25	26.13	26.22	153,482	+0.04(+0.14%)
Jan 13, 2011	26.23	26.24	26.12	26.19	17,120	-0.11(-0.43%)
Jan 12, 2011	26.34	26.34	26.19	26.30	13,716	+0.38(+1.48%)
Jan 11, 2011	25.97	25.97	25.74	25.92	18,717	+0.24(+0.93%)
Jan 10, 2011	25.80	25.80	25.54	25.68	71,819	-0.26(-1.01%)
Jan 07, 2011	26.05	26.08	25.69	25.94	36,273	-0.07(-0.29%)
Jan 06, 2011	26.34	26.34	25.92	26.01	40,801	-0.26(-1.00%)
Jan 05, 2011	26.13	26.33	26.11	26.28	37,860	+0.07(+0.25%)
Jan 04, 2011	26.26	26.49	26.02	26.21	74,599	+0.12(+0.47%)

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.