Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

22.89 +0.11 (+0.50%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.20	21.23	20.75	20.92	1,258	-0.02(-0.09%)
Apr 28, 2022	20.75	20.94	20.69	20.93	2,941	+0.17(+0.82%)
Apr 27, 2022	20.47	20.76	20.45	20.76	5,931	+0.52(+2.57%)
Apr 26, 2022	20.32	20.34	20.24	20.24	2,725	-0.56(-2.68%)
Apr 25, 2022	20.94	20.94	20.46	20.80	14,588	-0.25(-1.17%)
Apr 22, 2022	21.24	21.30	20.93	21.05	4,998	+0.23(+1.09%)
Apr 21, 2022	21.36	21.56	20.82	20.82	2,720	-0.70(-3.25%)
Apr 20, 2022	21.63	21.63	21.45	21.52	2,405	-0.34(-1.56%)
Apr 19, 2022	21.71	21.87	21.68	21.86	13,609	+0.09(+0.43%)
Apr 18, 2022	21.82	21.84	21.64	21.77	7,014	-0.23(-1.03%)
Apr 14, 2022	22.00	22.00	21.91	21.99	2,215	+0.12(+0.56%)
Apr 13, 2022	21.90	21.90	21.87	21.87	869	+0.25(+1.16%)
Apr 12, 2022	21.81	21.81	21.53	21.62	1,640	-0.07(-0.33%)
Apr 11, 2022	21.97	21.97	21.60	21.69	14,430	-0.19(-0.86%)
Apr 08, 2022	21.85	21.90	21.85	21.88	2,783	+0.24(+1.09%)
Apr 07, 2022	21.81	21.81	21.64	21.64	2,793	-0.51(-2.31%)
Apr 06, 2022	22.13	22.16	21.95	22.16	9,838	+0.01(+0.04%)
Apr 05, 2022	22.48	22.48	22.15	22.15	3,474	-0.49(-2.17%)
Apr 04, 2022	22.68	22.69	22.54	22.64	13,860	+0.12(+0.55%)

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.