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 (%)
Oct 31, 2012	25.19	25.19	24.81	24.88	34,329	-0.02(-0.07%)
Oct 26, 2012	24.84	24.90	24.90	24.90	3,732	-0.01(-0.06%)
Oct 25, 2012	24.83	24.95	24.80	24.91	11,269	+0.13(+0.51%)
Oct 24, 2012	24.81	25.02	24.78	24.78	13,672	-0.02(-0.09%)
Oct 23, 2012	24.49	24.86	24.49	24.81	27,718	-0.05(-0.20%)
Oct 19, 2012	25.12	25.12	24.78	24.86	4,496	-0.12(-0.46%)
Oct 18, 2012	25.00	25.04	24.91	24.97	31,186	-0.25(-1.00%)
Oct 17, 2012	25.14	25.23	25.11	25.23	5,220	+0.31(+1.23%)
Oct 16, 2012	24.89	25.01	24.89	24.92	15,502	+0.25(+1.02%)
Oct 15, 2012	24.62	24.72	24.62	24.67	5,533	-0.01(-0.05%)
Oct 12, 2012	24.63	24.71	24.58	24.68	6,725	-0.05(-0.21%)
Oct 11, 2012	24.69	24.78	24.66	24.73	5,842	+0.19(+0.76%)
Oct 10, 2012	24.71	24.73	24.54	24.54	4,916	-0.07(-0.27%)
Oct 09, 2012	24.70	24.70	24.57	24.61	5,912	-0.26(-1.06%)
Oct 08, 2012	24.80	24.94	24.80	24.87	2,587	-0.18(-0.72%)
Oct 05, 2012	25.08	25.21	25.05	25.05	16,952	+0.22(+0.87%)
Oct 04, 2012	24.73	24.93	24.73	24.84	5,235	+0.22(+0.89%)
Oct 03, 2012	24.78	24.78	24.61	24.62	6,797	-0.12(-0.49%)
Oct 02, 2012	24.83	24.83	24.67	24.74	6,125	+0.05(+0.21%)

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.