Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

22.40 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	25.23	25.33	25.01	25.29	16,818	+0.16(+0.65%)
Dec 28, 2012	24.95	25.18	24.95	25.12	54,460	+0.20(+0.80%)
Dec 27, 2012	25.17	25.17	24.81	24.92	15,831	-0.09(-0.35%)
Dec 26, 2012	25.11	25.15	24.89	25.01	50,150	+0.22(+0.89%)
Dec 24, 2012	24.81	24.83	24.69	24.79	9,580	-0.20(-0.82%)
Dec 21, 2012	24.79	24.99	24.79	24.99	12,949	-0.04(-0.18%)
Dec 20, 2012	24.92	25.09	24.92	25.04	16,952	+0.20(+0.79%)
Dec 19, 2012	24.77	24.86	24.77	24.84	13,369	+0.13(+0.51%)
Dec 18, 2012	24.52	24.74	24.52	24.72	23,318	+0.14(+0.57%)
Dec 17, 2012	24.55	24.58	24.39	24.58	14,523	-0.14(-0.57%)
Dec 14, 2012	24.56	24.75	24.56	24.72	13,427	+0.21(+0.84%)
Dec 13, 2012	24.68	24.76	24.50	24.51	18,831	-0.34(-1.36%)
Dec 12, 2012	24.64	24.93	24.64	24.85	6,237	+0.04(+0.17%)
Dec 11, 2012	24.64	24.82	24.64	24.80	11,909	+0.09(+0.36%)
Dec 10, 2012	24.60	24.72	24.60	24.72	20,928	+0.29(+1.18%)
Dec 07, 2012	24.38	24.48	24.37	24.43	4,594	+0.00(+0.00%)
Dec 06, 2012	24.30	24.43	24.27	24.43	15,412	+0.18(+0.73%)
Dec 05, 2012	24.21	24.34	24.09	24.25	9,860	+0.18(+0.74%)

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.