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 (%)
Jul 31, 2017	27.45	27.45	27.36	27.45	2,569	-0.01(-0.03%)
Jul 28, 2017	27.40	27.46	27.32	27.46	2,493	-0.05(-0.18%)
Jul 27, 2017	27.65	27.67	27.43	27.50	4,143	-0.00(-0.00%)
Jul 26, 2017	27.50	27.52	27.31	27.50	4,174	+0.01(+0.03%)
Jul 25, 2017	27.68	27.68	27.50	27.50	3,645	-0.24(-0.86%)
Jul 24, 2017	27.85	27.85	27.70	27.73	17,327	-0.00(-0.01%)
Jul 21, 2017	27.79	27.79	27.74	27.74	1,137	-0.01(-0.04%)
Jul 20, 2017	27.60	27.75	27.60	27.75	6,961	+0.29(+1.04%)
Jul 19, 2017	27.58	27.59	27.46	27.46	14,151	+0.04(+0.15%)
Jul 18, 2017	27.35	27.42	27.24	27.42	6,302	+0.07(+0.27%)
Jul 17, 2017	27.43	27.43	27.28	27.35	39,025	-0.16(-0.59%)
Jul 14, 2017	27.37	27.51	27.37	27.51	3,564	+0.29(+1.05%)
Jul 13, 2017	27.11	27.25	27.11	27.23	10,104	+0.13(+0.47%)
Jul 12, 2017	26.95	27.10	26.88	27.10	10,905	+0.55(+2.05%)
Jul 11, 2017	26.53	26.66	26.52	26.56	2,830	+0.14(+0.51%)
Jul 10, 2017	26.42	26.42	26.42	26.42	2,093	+0.25(+0.96%)
Jul 07, 2017	26.17	26.17	26.15	26.17	1,874	+0.09(+0.36%)
Jul 06, 2017	26.18	26.18	26.07	26.08	2,401	-0.04(-0.17%)
Jul 05, 2017	25.93	26.18	25.93	26.12	25,682	-0.06(-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.