Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

22.40 +0.11 (+0.49%)

Official Closing 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 (%)
Feb 28, 2018	27.06	27.20	27.06	27.17	6,650	-0.15(-0.54%)
Feb 27, 2018	27.70	27.72	27.29	27.31	2,592	-0.39(-1.41%)
Feb 26, 2018	27.69	27.75	27.57	27.70	5,242	-0.15(-0.54%)
Feb 23, 2018	27.75	27.85	27.71	27.85	928	+0.36(+1.30%)
Feb 22, 2018	27.64	27.64	27.44	27.50	2,120	-0.04(-0.15%)
Feb 21, 2018	27.62	27.89	27.54	27.54	9,537	+0.00(+0.00%)
Feb 20, 2018	27.40	27.61	27.40	27.54	1,334	-0.20(-0.71%)
Feb 16, 2018		27.73	27.73	27.73	0	+0.25(+0.89%)
Feb 15, 2018	27.50	27.75	27.45	27.49	7,027	+0.29(+1.08%)
Feb 14, 2018	27.01	27.33	27.01	27.19	2,953	+0.11(+0.42%)
Feb 13, 2018	27.06	27.08	26.90	27.08	2,757	+0.14(+0.52%)
Feb 12, 2018	26.93	27.06	26.81	26.94	6,423	+0.13(+0.50%)
Feb 09, 2018	26.69	26.94	26.26	26.81	14,702	+0.23(+0.88%)
Feb 08, 2018	27.49	27.49	26.57	26.57	6,023	-0.92(-3.33%)
Feb 07, 2018	27.58	27.91	27.49	27.49	5,449	-0.52(-1.86%)
Feb 06, 2018	27.23	28.16	27.23	28.01	22,012	+0.64(+2.34%)
Feb 05, 2018		27.87	27.36	27.37	4,503	-0.50(-1.80%)
Feb 02, 2018	28.28	28.28	27.87	27.87	14,102	-0.51(-1.78%)

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.