Skip to main content

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

21.80 +0.10 (+0.46%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 23.63 23.63 23.63 0 +0.01(+0.04%)
Aug 30, 2018 23.77 23.77 23.62 23.62 2,719 -0.39(-1.63%)
Aug 29, 2018 23.88 24.03 23.88 24.01 1,255 +0.34(+1.45%)
Aug 28, 2018 23.84 23.84 23.66 23.67 2,243 -0.19(-0.82%)
Aug 27, 2018 23.63 23.99 23.63 23.87 3,619 +0.37(+1.58%)
Aug 24, 2018 23.49 23.50 23.36 23.50 1,782 +0.12(+0.50%)
Aug 23, 2018 23.60 23.60 23.38 23.38 4,772 -0.42(-1.77%)
Aug 22, 2018 23.50 23.80 23.50 23.80 3,908 +0.33(+1.40%)
Aug 21, 2018 23.52 23.61 23.47 23.47 9,001 +0.20(+0.86%)
Aug 20, 2018 23.34 23.40 23.26 23.27 5,818 -0.08(-0.36%)
Aug 17, 2018 23.20 23.35 23.09 23.35 3,208 +0.03(+0.14%)
Aug 16, 2018 23.40 23.41 23.32 23.32 2,531 +0.10(+0.43%)
Aug 15, 2018 23.24 23.25 23.08 23.22 3,510 -0.88(-3.63%)
Aug 14, 2018 23.91 24.09 23.91 24.09 1,118 +0.46(+1.96%)
Aug 13, 2018 23.66 23.66 23.56 23.63 5,695 -0.29(-1.20%)
Aug 10, 2018 24.13 24.13 23.92 23.92 4,753 -0.53(-2.17%)
Aug 09, 2018 24.44 24.45 24.44 24.45 553 -0.09(-0.38%)
Aug 08, 2018 24.54 24.54 24.54 24.54 760 +0.12(+0.48%)
Aug 07, 2018 24.53 24.59 24.42 24.42 3,239 +0.17(+0.69%)
Aug 06, 2018 24.35 24.35 24.19 24.25 2,643 -0.30(-1.23%)
Aug 03, 2018 24.52 24.56 24.48 24.56 2,733 +0.22(+0.92%)
Aug 02, 2018 24.13 24.35 24.13 24.33 1,851 -0.02(-0.09%)
Aug 01, 2018 24.51 24.51 24.36 24.36 728 -0.32(-1.29%)
Jul 31, 2018 24.58 24.67 24.58 24.67 1,361 -0.02(-0.07%)
Jul 30, 2018 24.81 24.81 24.66 24.69 3,533 -0.03(-0.14%)
Jul 27, 2018 24.83 24.85 24.73 24.73 33,271 -0.08(-0.31%)
Jul 26, 2018 24.86 24.87 24.79 24.80 2,295 -0.24(-0.94%)
Jul 25, 2018 24.86 25.21 24.86 25.04 33,420 +0.37(+1.50%)
Jul 24, 2018 24.73 24.73 24.62 24.67 5,180 +0.41(+1.70%)
Jul 23, 2018 24.30 24.33 24.19 24.25 2,627 -0.05(-0.21%)
Jul 20, 2018 24.27 24.30 24.25 24.30 1,333 +0.40(+1.68%)
Jul 19, 2018 23.89 23.90 23.80 23.90 1,014 -0.11(-0.45%)
Jul 18, 2018 23.96 24.01 23.96 24.01 1,480 -0.20(-0.83%)
Jul 17, 2018 24.03 24.21 24.03 24.21 5,508 +0.13(+0.55%)
Jul 13, 2018 24.08 24.08 24.08 48 +0.05(+0.22%)
Jul 12, 2018 23.95 24.05 23.95 24.03 11,470 +0.14(+0.61%)
Jul 11, 2018 23.88 23.88 23.88 23.88 510 -0.10(-0.43%)
Jul 10, 2018 24.00 24.00 23.95 23.98 2,130 -0.06(-0.24%)
Jul 09, 2018 24.14 24.14 24.03 24.04 4,597 +0.10(+0.42%)
Jul 06, 2018 23.68 23.96 23.68 23.94 9,191 +0.37(+1.57%)
Jul 05, 2018 23.66 23.66 23.48 23.57 1,802 -0.01(-0.04%)
Jul 03, 2018 23.58 23.58 23.58 0 +0.24(+1.05%)
Jul 02, 2018 23.35 23.56 23.34 23.34 19,592 -0.32(-1.35%)
Jun 29, 2018 23.58 23.66 23.53 23.66 3,671 +0.46(+1.99%)
Jun 28, 2018 23.28 23.28 23.14 23.19 4,983 +0.11(+0.46%)
Jun 27, 2018 23.61 23.61 23.09 23.09 3,252 -0.62(-2.61%)
Jun 26, 2018 23.80 23.80 23.63 23.71 4,679 +0.03(+0.11%)
Jun 25, 2018 23.87 23.87 23.68 23.68 2,132 -0.46(-1.92%)
Jun 22, 2018 24.06 24.14 23.94 24.14 1,572 +0.51(+2.14%)
Jun 21, 2018 23.89 23.89 23.60 23.64 5,733 -0.41(-1.71%)
Jun 20, 2018 24.17 24.17 24.05 24.05 2,477 -0.15(-0.63%)
Jun 19, 2018 23.94 24.24 23.71 24.20 17,799 -0.15(-0.62%)
Jun 18, 2018 24.40 24.40 24.29 24.35 6,190 -0.13(-0.54%)
Jun 15, 2018 24.77 24.77 24.49 6,403 -0.28(-1.14%)
Jun 14, 2018 25.02 25.02 24.77 24.77 4,783 -0.23(-0.93%)
Jun 13, 2018 25.13 25.13 25.00 25.00 1,850 -0.10(-0.40%)
Jun 12, 2018 25.08 25.17 24.99 25.10 7,313 -0.04(-0.17%)
Jun 11, 2018 25.09 25.17 25.09 25.14 13,682 +0.23(+0.93%)
Jun 08, 2018 24.88 24.94 24.86 24.91 2,736 +0.07(+0.27%)
Jun 07, 2018 25.18 25.18 24.84 24.84 1,701 -0.33(-1.32%)
Jun 06, 2018 25.21 25.21 25.18 25.18 1,047 +0.05(+0.19%)
Jun 05, 2018 25.24 25.25 25.13 25.13 1,370 -0.32(-1.24%)
Jun 04, 2018 25.39 25.48 25.31 25.45 2,012 +0.19(+0.76%)
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.