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 30, 2012	25.18	25.25	25.13	25.20	4,394	-0.06(-0.23%)
Apr 27, 2012	25.21	25.32	25.08	25.25	7,956	+0.12(+0.47%)
Apr 26, 2012	25.04	25.14	24.99	25.14	2,115	-0.08(-0.33%)
Apr 25, 2012	25.18	25.26	25.11	25.22	10,359	+0.30(+1.20%)
Apr 24, 2012	24.77	24.96	24.77	24.92	9,486	+0.11(+0.46%)
Apr 23, 2012	24.76	24.84	24.67	24.81	19,163	-0.30(-1.20%)
Apr 20, 2012	25.12	25.23	25.11	25.11	16,530	+0.28(+1.12%)
Apr 19, 2012	25.05	25.05	24.78	24.83	31,847	-0.09(-0.36%)
Apr 18, 2012	24.70	24.92	24.70	24.92	3,682	+0.02(+0.09%)
Apr 17, 2012	24.75	24.90	24.71	24.90	6,841	+0.27(+1.09%)
Apr 16, 2012	24.73	24.73	24.50	24.63	6,653	-0.12(-0.48%)
Apr 13, 2012	24.99	24.99	24.73	24.75	13,320	-0.24(-0.96%)
Apr 12, 2012	24.91	25.05	24.91	24.99	12,299	+0.35(+1.40%)
Apr 11, 2012	24.76	24.89	24.63	24.64	31,371	+0.14(+0.58%)
Apr 10, 2012	24.72	24.72	24.45	24.50	13,419	-0.30(-1.21%)
Apr 09, 2012	24.66	24.96	24.63	24.80	6,037	-0.28(-1.10%)
Apr 05, 2012	25.01	25.08	24.98	25.08	3,335	+0.07(+0.27%)
Apr 04, 2012	24.99	25.05	24.94	25.01	15,009	-0.29(-1.13%)
Apr 03, 2012	25.33	25.44	25.19	25.29	10,667	-0.03(-0.13%)

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.