Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

23.47 +0.13 (+0.58%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	27.64	27.69	27.54	27.67	25,762	+0.02(+0.05%)
Apr 28, 2011	27.63	27.66	27.45	27.66	20,334	-0.11(-0.38%)
Apr 27, 2011	27.93	27.93	27.48	27.76	86,489	-0.11(-0.38%)
Apr 26, 2011	27.93	27.93	27.77	27.87	28,489	+0.03(+0.11%)
Apr 25, 2011	27.89	28.05	27.71	27.84	18,187	-0.06(-0.22%)
Apr 21, 2011	27.88	27.95	27.85	27.90	15,557	+0.29(+1.06%)
Apr 20, 2011	27.66	27.71	27.50	27.60	11,319	+0.38(+1.40%)
Apr 19, 2011	27.21	27.27	27.09	27.22	17,062	+0.10(+0.36%)
Apr 18, 2011	27.17	27.17	26.88	27.12	15,053	-0.28(-1.04%)
Apr 15, 2011	27.59	27.59	27.34	27.41	106,533	+0.01(+0.03%)
Apr 14, 2011	26.95	27.40	26.95	27.40	38,612	+0.25(+0.91%)
Apr 13, 2011	27.26	27.31	26.98	27.15	28,457	+0.15(+0.56%)
Apr 12, 2011	27.16	27.16	26.83	27.00	24,394	-0.04(-0.14%)
Apr 11, 2011	27.58	27.58	27.04	27.04	13,460	-0.64(-2.32%)
Apr 08, 2011	27.82	27.82	27.55	27.69	25,196	+0.12(+0.44%)
Apr 07, 2011	27.61	27.67	27.48	27.57	71,042	-0.05(-0.19%)
Apr 06, 2011	27.69	27.82	27.62	27.62	12,864	-0.05(-0.16%)
Apr 05, 2011	27.56	27.73	27.51	27.66	25,204	+0.05(+0.19%)
Apr 04, 2011	27.72	27.72	27.47	27.61	26,746	+0.23(+0.82%)

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.