Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

22.78 -0.24 (-1.04%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.66 23.66 23.24 23.25 23,921 -0.33(-1.40%)
Apr 29, 2010 23.40 23.58 23.35 23.58 15,220 +0.31(+1.32%)
Apr 28, 2010 23.11 23.30 22.95 23.27 29,287 +0.26(+1.11%)
Apr 27, 2010 23.62 23.62 22.95 23.01 22,615 -0.83(-3.49%)
Apr 26, 2010 23.96 23.96 23.85 23.85 18,985 +0.05(+0.22%)
Apr 23, 2010 23.64 23.79 23.58 23.79 18,563 +0.18(+0.76%)
Apr 22, 2010 23.44 23.61 23.19 23.61 11,215 +0.20(+0.87%)
Apr 21, 2010 23.52 23.53 23.28 23.41 25,173 -0.05(-0.19%)
Apr 20, 2010 23.49 23.49 23.40 23.46 37,241 +0.17(+0.74%)
Apr 19, 2010 23.39 23.43 23.10 23.28 32,721 -0.20(-0.86%)
Apr 16, 2010 23.91 23.91 23.41 23.49 25,465 -0.43(-1.79%)
Apr 15, 2010 23.92 23.96 23.82 23.91 24,588 -0.08(-0.31%)
Apr 14, 2010 24.02 24.02 23.84 23.99 15,368 +0.31(+1.30%)
Apr 13, 2010 23.87 23.87 23.59 23.68 86,125 -0.02(-0.09%)
Apr 12, 2010 23.84 23.84 23.66 23.70 35,045 -0.09(-0.38%)
Apr 09, 2010 23.83 23.83 23.73 23.79 99,947 +0.02(+0.06%)
Apr 08, 2010 23.70 23.80 23.52 23.78 17,562 +0.02(+0.09%)
Apr 07, 2010 23.95 23.95 23.67 23.76 22,023 -0.16(-0.69%)
Apr 06, 2010 24.15 24.15 23.78 23.92 62,310 +0.13(+0.55%)
Apr 05, 2010 23.96 23.96 23.79 23.79 5,941 +0.11(+0.46%)
Apr 01, 2010 23.61 23.68 23.68 23.68 10,531 +0.31(+1.32%)
Mar 31, 2010 23.55 23.55 23.37 23.37 8,573 -0.27(-1.14%)
Mar 30, 2010 23.76 23.76 23.55 23.64 67,873 +0.04(+0.16%)
Mar 29, 2010 23.41 23.61 23.41 23.61 6,483 +0.37(+1.58%)
Mar 26, 2010 23.25 23.36 23.17 23.24 9,705 +0.02(+0.10%)
Mar 25, 2010 23.46 23.46 23.22 23.22 26,434 +0.02(+0.10%)
Mar 24, 2010 23.25 23.28 23.16 23.19 5,663 -0.31(-1.34%)
Mar 23, 2010 23.37 23.51 23.30 23.51 7,553 +0.11(+0.48%)
Mar 22, 2010 23.28 23.40 23.13 23.40 17,978 +0.10(+0.42%)
Mar 19, 2010 23.84 23.84 23.30 23.30 8,113 -0.33(-1.40%)
Mar 18, 2010 23.86 23.86 23.63 23.63 14,704 -0.33(-1.37%)
Mar 17, 2010 23.85 24.00 23.76 23.96 28,555 +0.38(+1.62%)
Mar 16, 2010 23.44 23.64 23.44 23.58 11,763 +0.07(+0.29%)
Mar 15, 2010 23.43 23.62 23.35 23.51 14,247 -0.17(-0.73%)
Mar 12, 2010 23.96 23.96 23.60 23.68 17,506 -0.02(-0.06%)
Mar 11, 2010 23.77 23.77 23.58 23.70 11,419 -0.11(-0.47%)
Mar 10, 2010 23.81 23.94 23.72 23.81 10,033 +0.13(+0.54%)
Mar 09, 2010 23.49 23.82 23.40 23.68 12,534 +0.11(+0.48%)
Mar 08, 2010 23.56 23.59 23.43 23.57 10,230 +0.20(+0.83%)
Mar 05, 2010 23.16 23.40 23.16 23.37 11,664 +0.42(+1.83%)
Mar 04, 2010 23.08 23.08 22.86 22.95 62,786 -0.10(-0.42%)
Mar 03, 2010 23.04 23.24 22.98 23.05 22,488 +0.07(+0.29%)
Mar 02, 2010 22.89 23.10 22.89 22.98 7,289 +0.23(+1.02%)
Mar 01, 2010 22.48 22.75 22.48 22.75 6,793 +0.32(+1.44%)
Feb 26, 2010 22.23 22.43 22.19 22.43 12,030 +0.13(+0.57%)
Feb 25, 2010 21.95 22.30 21.83 22.30 22,964 +0.10(+0.44%)
Feb 24, 2010 22.14 22.35 22.14 22.20 26,245 +0.04(+0.20%)
Feb 23, 2010 22.23 22.44 22.05 22.16 18,466 -0.23(-1.03%)
Feb 22, 2010 22.47 22.47 22.33 22.39 9,003 -0.08(-0.37%)
Feb 19, 2010 22.40 22.56 22.33 22.47 16,442 -0.15(-0.68%)
Feb 18, 2010 22.57 22.70 22.49 22.63 8,513 -0.04(-0.18%)
Feb 17, 2010 22.82 22.82 22.59 22.67 6,439 +0.16(+0.73%)
Feb 16, 2010 22.29 22.52 22.29 22.50 3,647 +0.41(+1.87%)
Feb 12, 2010 22.25 22.09 22.09 22.09 15,331 -0.31(-1.37%)
Feb 11, 2010 22.20 22.43 22.00 22.40 10,711 +0.24(+1.08%)
Feb 10, 2010 21.96 22.20 21.90 22.16 5,236 +0.20(+0.90%)
Feb 09, 2010 21.71 22.10 21.69 21.96 34,421 +0.67(+3.16%)
Feb 08, 2010 21.60 21.60 21.26 21.29 20,086 -0.16(-0.76%)
Feb 05, 2010 21.54 21.54 18.46 21.45 273,049 -0.27(-1.25%)
Feb 04, 2010 22.45 22.45 21.66 21.72 34,246 -1.02(-4.49%)
Feb 03, 2010 22.77 22.91 22.68 22.74 15,335 -0.04(-0.19%)
Feb 02, 2010 22.52 22.80 22.51 22.79 12,802 +0.17(+0.74%)
Feb 01, 2010 22.13 22.62 22.13 22.62 19,883 +0.57(+2.60%)
Jan 29, 2010 22.39 22.44 22.05 22.05 8,094 -0.32(-1.44%)
Jan 28, 2010 22.50 22.53 22.15 22.37 16,612 -0.13(-0.60%)
Jan 27, 2010 22.50 22.53 22.25 22.50 9,175 +0.00(+0.00%)
Jan 26, 2010 22.75 22.75 22.41 22.50 17,576 -0.44(-1.90%)
Jan 25, 2010 23.26 23.26 22.83 22.94 11,791 +0.16(+0.69%)
Jan 22, 2010 23.08 23.08 22.78 22.78 10,470 -0.33(-1.43%)
Jan 21, 2010 23.65 23.65 23.03 23.11 32,972 -0.66(-2.78%)
Jan 20, 2010 23.85 23.85 23.61 23.77 22,236 -0.41(-1.68%)
Jan 19, 2010 23.92 24.18 23.79 24.18 49,013 +0.58(+2.45%)
Jan 15, 2010 23.73 23.60 23.60 23.60 42,926 -0.27(-1.13%)
Jan 14, 2010 23.91 23.91 23.75 23.87 12,987 +0.15(+0.63%)
Jan 13, 2010 23.85 23.85 23.56 23.72 75,455 -0.07(-0.28%)
Jan 12, 2010 24.22 24.22 23.70 23.79 69,066 -0.12(-0.50%)
Jan 11, 2010 24.02 24.05 23.90 23.91 16,180 +0.34(+1.46%)
Jan 08, 2010 23.64 23.64 23.40 23.56 17,064 +0.19(+0.80%)
Jan 07, 2010 24.48 24.48 23.25 23.37 52,309 -0.17(-0.70%)
Jan 06, 2010 23.51 23.57 23.39 23.54 42,226 +0.25(+1.06%)
Jan 05, 2010 23.05 23.40 23.05 23.29 29,240 +0.34(+1.50%)
Jan 04, 2010 22.62 22.95 22.50 22.95 27,141 +0.60(+2.69%)
Dec 31, 2009 22.54 22.35 22.35 22.35 16,664 +0.04(+0.18%)
Dec 30, 2009 22.35 22.35 22.20 22.30 39,610 +0.10(+0.46%)
Dec 29, 2009 22.33 22.34 22.20 22.20 12,554 -0.17(-0.77%)
Dec 28, 2009 22.56 22.56 22.30 22.38 9,459 +0.12(+0.54%)
Dec 24, 2009 22.17 22.26 22.09 22.26 4,332 +0.32(+1.44%)
Dec 23, 2009 22.04 22.04 21.80 21.94 6,092 +0.20(+0.90%)
Dec 22, 2009 21.74 21.82 21.67 21.75 12,131 +0.02(+0.07%)
Dec 21, 2009 21.84 21.84 21.68 21.73 6,192 +0.13(+0.60%)
Dec 18, 2009 21.78 21.78 21.59 21.60 6,080 +0.03(+0.12%)
Dec 17, 2009 21.89 21.89 21.57 21.57 10,958 -0.52(-2.38%)
Dec 16, 2009 22.52 22.52 22.10 22.10 95,074 -0.23(-1.01%)
Dec 15, 2009 22.38 22.42 22.29 22.32 40,205 -0.18(-0.80%)
Dec 14, 2009 22.50 23.14 22.39 22.50 24,378 +0.11(+0.47%)
Dec 11, 2009 22.41 22.44 22.28 22.40 6,617 +0.11(+0.51%)
Dec 10, 2009 22.28 22.30 22.20 22.29 7,177 +0.10(+0.47%)
Dec 09, 2009 22.08 22.18 22.08 22.18 7,390 +0.19(+0.85%)
Dec 08, 2009 22.35 22.36 21.99 21.99 10,475 -0.69(-3.04%)
Dec 07, 2009 22.66 22.71 22.53 22.68 10,021 +0.04(+0.17%)
Dec 04, 2009 23.06 23.06 22.47 22.64 24,171 -0.05(-0.21%)
Dec 03, 2009 22.88 22.88 22.62 22.69 34,209 +0.10(+0.43%)
Dec 02, 2009 22.50 22.59 22.36 22.59 6,181 +0.23(+1.04%)
Dec 01, 2009 22.11 22.36 22.11 22.36 12,012 +0.53(+2.44%)
Nov 30, 2009 21.96 21.96 21.74 21.83 144,879 +0.13(+0.59%)
Nov 27, 2009 21.69 21.80 21.24 21.70 9,953 -0.59(-2.63%)
Nov 25, 2009 22.05 22.31 22.03 22.29 30,423 +0.33(+1.49%)
Nov 24, 2009 22.07 22.07 21.75 21.96 24,180 -0.17(-0.77%)
Nov 23, 2009 22.34 22.34 22.10 22.13 9,190 +0.23(+1.06%)
Nov 20, 2009 21.76 21.92 21.76 21.90 22,297 -0.08(-0.38%)
Nov 19, 2009 22.28 22.28 21.79 21.98 47,307 -0.47(-2.07%)
Nov 18, 2009 22.50 22.50 22.29 22.44 33,830 -0.13(-0.56%)
Nov 17, 2009 22.54 22.57 22.29 22.57 51,014 +0.06(+0.26%)
Nov 16, 2009 22.62 22.69 22.51 22.51 10,293 +0.23(+1.04%)
Nov 13, 2009 21.77 22.36 21.86 22.28 145,369 +0.51(+2.34%)
Nov 12, 2009 22.39 22.45 21.77 21.77 22,303 -0.61(-2.71%)
Nov 11, 2009 22.74 22.74 22.34 22.37 190,780 -0.02(-0.07%)
Nov 10, 2009 22.59 22.59 22.25 22.39 26,902 -0.15(-0.67%)
Nov 09, 2009 22.32 22.56 22.26 22.54 15,734 +0.86(+3.97%)
Nov 06, 2009 21.66 21.72 21.50 21.68 5,893 -0.10(-0.44%)
Nov 05, 2009 21.37 21.78 21.37 21.78 12,390 +0.44(+2.07%)
Nov 04, 2009 21.24 21.62 21.23 21.33 45,402 +0.32(+1.53%)
Nov 03, 2009 20.81 21.03 20.74 21.01 8,190 +0.07(+0.36%)
Nov 02, 2009 20.79 21.16 20.75 20.94 12,194 +0.23(+1.12%)
Oct 30, 2009 21.51 21.51 20.63 20.70 37,042 -0.72(-3.36%)
Oct 29, 2009 21.14 21.47 21.00 21.42 23,209 +0.63(+3.03%)
Oct 28, 2009 21.36 21.38 20.75 20.79 21,563 -0.78(-3.62%)
Oct 27, 2009 21.93 21.93 21.57 21.57 13,888 -0.31(-1.41%)
Oct 26, 2009 22.34 22.36 21.78 21.88 16,832 -0.20(-0.90%)
Oct 23, 2009 22.16 22.54 22.05 22.08 27,377 -0.14(-0.61%)
Oct 22, 2009 22.22 22.25 21.97 22.22 21,734 +0.04(+0.20%)
Oct 21, 2009 22.12 22.37 22.09 22.17 18,925 +0.28(+1.27%)
Oct 20, 2009 21.96 22.21 21.90 21.90 13,652 -0.33(-1.48%)
Oct 19, 2009 22.17 22.23 22.02 22.23 10,563 +0.30(+1.39%)
Oct 16, 2009 21.84 21.99 21.75 21.92 16,369 -0.16(-0.73%)
Oct 15, 2009 22.08 22.15 21.84 22.08 22,533 -0.08(-0.34%)
Oct 14, 2009 21.75 22.16 21.73 22.16 35,002 +0.65(+3.00%)
Oct 13, 2009 21.57 21.57 21.27 21.51 22,364 +0.06(+0.27%)
Oct 12, 2009 21.52 21.56 21.31 21.45 23,263 +0.12(+0.57%)
Oct 09, 2009 21.31 21.36 21.27 21.33 11,091 +0.06(+0.27%)
Oct 08, 2009 21.29 21.31 21.07 21.28 79,146 +0.15(+0.72%)
Oct 07, 2009 21.10 21.13 21.02 21.12 14,023 +0.09(+0.43%)
Oct 06, 2009 21.13 21.26 21.03 21.03 12,932 +0.09(+0.43%)
Oct 05, 2009 20.82 20.94 20.64 20.94 15,809 +0.35(+1.68%)
Oct 02, 2009 20.10 20.68 19.88 20.60 87,737 +0.01(+0.07%)
Oct 01, 2009 21.17 21.17 20.48 20.58 92,931 -0.45(-2.15%)
Sep 30, 2009 21.39 21.62 20.67 21.04 100,718 -0.00(-0.02%)
Sep 29, 2009 21.04 21.17 20.82 21.04 141,491 +0.08(+0.38%)
Sep 28, 2009 20.80 21.03 20.79 20.96 11,370 +0.16(+0.77%)
Sep 25, 2009 20.83 20.94 20.78 20.80 10,366 +0.02(+0.11%)
Sep 24, 2009 21.12 21.12 20.58 20.78 6,209 -0.58(-2.72%)
Sep 23, 2009 21.27 21.36 21.17 21.36 11,770 +0.30(+1.41%)
Sep 22, 2009 21.44 21.44 21.06 21.06 8,080 -0.04(-0.18%)
Sep 21, 2009 21.06 21.10 20.93 21.10 13,857 -0.19(-0.88%)
Sep 18, 2009 21.42 21.42 21.11 21.29 37,246 +0.07(+0.35%)
Sep 17, 2009 21.31 21.44 21.15 21.21 6,688 +0.17(+0.82%)
Sep 16, 2009 20.97 21.24 20.97 21.04 23,429 +0.19(+0.90%)
Sep 15, 2009 21.64 21.64 20.64 20.85 27,526 -0.02(-0.11%)
Sep 14, 2009 25.23 25.23 20.80 20.88 23,043 -0.11(-0.50%)
Sep 11, 2009 21.05 21.06 20.97 20.98 2,551 +0.06(+0.29%)
Sep 10, 2009 20.77 20.92 20.67 20.92 11,648 +0.25(+1.20%)
Sep 09, 2009 20.71 20.79 20.53 20.67 17,574 +0.08(+0.36%)
Sep 08, 2009 20.70 20.77 20.53 20.60 2,880 +0.27(+1.33%)
Sep 04, 2009 20.05 20.33 20.02 20.33 3,174 +0.44(+2.19%)
Sep 03, 2009 20.13 20.13 19.72 19.89 11,943 +0.50(+2.55%)
Sep 02, 2009 19.44 19.50 19.40 19.40 2,454 -0.11(-0.54%)
Sep 01, 2009 19.92 19.95 19.32 19.50 9,023 -0.14(-0.73%)
Aug 31, 2009 19.88 19.88 19.65 19.65 3,999 -0.44(-2.20%)
Aug 28, 2009 20.55 20.55 20.09 20.09 3,379 -0.17(-0.85%)
Aug 27, 2009 20.12 20.32 20.04 20.26 1,341 -0.07(-0.37%)
Aug 26, 2009 20.60 20.64 20.33 20.34 11,316 -0.26(-1.27%)
Aug 25, 2009 21.65 21.65 20.53 20.60 10,854 -0.18(-0.87%)
Aug 24, 2009 21.18 21.18 20.71 20.78 22,316 +0.10(+0.47%)
Aug 21, 2009 20.76 20.76 20.32 20.68 8,206 +0.41(+2.03%)
Aug 20, 2009 20.22 20.27 20.22 20.27 1,710 +0.40(+2.01%)
Aug 19, 2009 19.13 20.10 19.13 19.87 13,159 -0.15(-0.75%)
Aug 18, 2009 21.70 21.70 19.92 20.02 9,295 +0.21(+1.06%)
Aug 17, 2009 20.25 20.25 19.68 19.81 7,244 -0.79(-3.84%)
Aug 14, 2009 20.76 20.76 20.57 20.60 9,615 -0.18(-0.85%)
Aug 13, 2009 21.27 21.27 20.61 20.78 37,409 -0.12(-0.57%)
Aug 12, 2009 20.26 20.97 20.26 20.90 10,970 -0.02(-0.11%)
Aug 11, 2009 21.03 21.03 20.76 20.92 3,568 -0.08(-0.39%)
Aug 10, 2009 21.43 21.43 21.00 21.00 8,887 -0.19(-0.88%)
Aug 07, 2009 22.50 22.50 21.04 21.19 6,561 -0.21(-0.98%)
Aug 06, 2009 22.86 22.86 21.22 21.40 7,810 +0.02(+0.07%)
Aug 05, 2009 21.60 21.60 21.21 21.39 6,670 +0.01(+0.04%)
Aug 04, 2009 22.92 22.92 21.37 21.38 9,761 -0.12(-0.56%)
Aug 03, 2009 21.33 21.57 20.85 21.50 56,038 +1.17(+5.76%)
Jul 31, 2009 20.73 20.73 20.33 20.33 9,197 +0.17(+0.86%)
Jul 30, 2009 20.21 20.41 20.07 20.16 14,128 +0.14(+0.71%)
Jul 29, 2009 20.27 20.27 20.01 20.01 1,143 -0.46(-2.24%)
Jul 28, 2009 20.58 20.58 20.33 20.47 10,865 -0.02(-0.11%)
Jul 27, 2009 20.31 20.66 20.31 20.49 4,096 +0.39(+1.94%)
Jul 24, 2009 20.45 20.45 20.07 20.10 10,947 -0.65(-3.11%)
Jul 23, 2009 19.50 20.77 19.50 20.75 25,202 +0.93(+4.69%)
Jul 22, 2009 19.77 19.86 19.73 19.82 6,553 +0.05(+0.27%)
Jul 21, 2009 20.00 20.00 19.68 19.77 8,008 -0.09(-0.45%)
Jul 20, 2009 18.01 19.86 18.01 19.86 6,712 +0.62(+3.20%)
Jul 17, 2009 19.61 19.61 19.17 19.24 4,155 +0.11(+0.55%)
Jul 16, 2009 19.06 19.26 19.05 19.14 3,566 +0.20(+1.07%)
Jul 15, 2009 19.62 19.62 18.56 18.93 3,214 +0.77(+4.25%)
Jul 14, 2009 18.09 18.17 18.09 18.16 2,940 +0.21(+1.19%)
Jul 13, 2009 17.68 18.02 17.63 17.95 2,147 +0.14(+0.78%)
Jul 10, 2009 17.26 17.81 17.26 17.81 1,999 -0.07(-0.38%)
Jul 09, 2009 19.62 19.62 17.76 17.88 1,678 +0.44(+2.49%)
Jul 08, 2009 18.00 18.00 17.34 17.44 5,596 -0.60(-3.33%)
Jul 07, 2009 18.27 18.27 18.00 18.04 2,630 -0.20(-1.11%)
Jul 06, 2009 18.30 18.30 18.19 18.24 1,985 -0.13(-0.69%)
Jul 02, 2009 18.86 18.86 18.33 18.37 11,998 -0.51(-2.70%)
Jul 01, 2009 18.76 18.98 18.75 18.88 22,656 +0.23(+1.25%)
Jun 30, 2009 19.06 19.25 18.65 18.65 7,284 -0.04(-0.20%)
Jun 29, 2009 18.63 18.69 18.58 18.69 4,030 +0.02(+0.08%)
Jun 26, 2009 18.50 18.67 18.50 18.67 7,814 +0.33(+1.80%)
Jun 25, 2009 18.36 18.36 18.14 18.34 30,528 +0.08(+0.45%)
Jun 24, 2009 18.11 18.36 18.11 18.26 11,860 +0.38(+2.14%)
Jun 23, 2009 17.78 17.93 17.78 17.88 14,015 -0.06(-0.33%)
Jun 22, 2009 18.24 18.24 17.79 17.94 5,893 -0.46(-2.47%)
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.