Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

22.50 -0.23 (-1.01%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.57	21.48	21.22	21.23	8,101	-0.34(-1.60%)
May 27, 2010	21.35	21.57	21.06	21.57	16,334	+1.07(+5.23%)
May 26, 2010	20.54	20.93	20.40	20.50	8,199	+0.12(+0.59%)
May 25, 2010	19.98	20.40	19.76	20.38	33,493	-0.41(-1.95%)
May 24, 2010	20.82	21.02	20.79	20.79	11,607	-0.14(-0.68%)
May 21, 2010	19.98	20.93	19.98	20.93	39,071	+0.51(+2.50%)
May 20, 2010	20.13	20.66	19.97	20.42	139,205	-1.00(-4.66%)
May 19, 2010	21.39	21.45	20.96	21.42	30,153	-0.20(-0.90%)
May 18, 2010	22.08	22.08	21.54	21.61	27,045	-0.29(-1.30%)
May 17, 2010	21.95	21.95	21.40	21.90	15,193	-0.12(-0.55%)
May 14, 2010	21.98	22.39	21.78	22.02	10,997	-0.38(-1.71%)
May 13, 2010	22.39	22.61	21.92	22.40	25,044	-0.25(-1.09%)
May 12, 2010	22.56	22.66	22.49	22.65	33,597	+0.31(+1.38%)
May 11, 2010	22.55	22.59	22.23	22.34	27,295	-0.08(-0.33%)
May 10, 2010	22.31	22.86	21.61	22.41	57,666	+1.50(+7.17%)
May 07, 2010	21.01	21.25	20.44	20.91	32,427	-0.10(-0.46%)
May 06, 2010	21.76	21.76	20.33	21.01	47,204	-1.00(-4.53%)
May 05, 2010	22.09	22.20	21.85	22.01	31,120	-0.41(-1.84%)
May 04, 2010	22.95	22.95	22.38	22.42	72,209	-1.03(-4.38%)

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.