Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	23.26	23.38	23.20	23.20	1,300	-0.01(-0.06%)
Mar 30, 2016	23.08	23.22	23.08	23.21	16,484	+0.70(+3.09%)
Mar 29, 2016	22.43	22.52	22.43	22.52	579	-0.04(-0.17%)
Mar 28, 2016	22.56	22.56	22.56	22.56	207	+0.16(+0.74%)
Mar 24, 2016	22.31	22.39	22.39	22.39	1,146	+0.00(+0.00%)
Mar 23, 2016	22.77	22.77	22.39	22.39	2,228	-0.48(-2.10%)
Mar 22, 2016	22.89	22.93	22.59	22.87	2,209	-0.06(-0.26%)
Mar 21, 2016	22.99	23.02	22.93	22.93	3,651	+0.05(+0.24%)
Mar 18, 2016	22.84	22.88	22.84	22.88	1,155	+0.08(+0.34%)
Mar 17, 2016	22.67	22.80	22.67	22.80	6,104	+0.79(+3.60%)
Mar 16, 2016	21.55	22.01	21.55	22.01	2,464	+0.04(+0.18%)
Mar 15, 2016	22.09	22.09	21.95	21.97	1,134	-0.36(-1.62%)
Mar 14, 2016	22.18	22.33	22.18	22.33	3,864	+0.02(+0.11%)
Mar 11, 2016	22.17	22.33	22.17	22.30	813	+0.46(+2.12%)
Mar 10, 2016	21.91	21.91	21.77	21.84	2,791	-0.05(-0.25%)
Mar 09, 2016	21.87	21.94	21.76	21.90	2,381	+0.22(+1.03%)
Mar 08, 2016	21.80	21.80	21.61	21.67	1,100	-0.28(-1.27%)
Mar 07, 2016	21.95	21.95	21.80	21.95	2,079	-0.24(-1.06%)
Mar 04, 2016	22.01	22.30	22.01	22.19	4,170	+0.43(+1.99%)
Mar 03, 2016	21.55	21.80	21.55	21.76	1,587	+0.35(+1.64%)
Mar 02, 2016	21.22	21.48	21.22	21.41	2,234	+0.26(+1.24%)
Mar 01, 2016	20.74	21.24	20.73	21.14	5,499	+0.57(+2.78%)
Feb 29, 2016	20.76	20.76	20.57	20.57	2,104	+0.01(+0.04%)
Feb 26, 2016	20.81	20.84	20.56	20.56	1,222	-0.07(-0.36%)
Feb 25, 2016	20.57	20.72	20.52	20.64	115,880	+0.11(+0.55%)
Feb 24, 2016	20.40	20.52	20.23	20.52	3,405	-0.13(-0.64%)
Feb 23, 2016	20.81	20.81	20.66	20.66	1,472	-0.27(-1.31%)
Feb 22, 2016	20.92	21.04	20.92	20.93	2,825	+0.42(+2.07%)
Feb 19, 2016	20.42	20.57	20.42	20.51	2,214	-0.09(-0.42%)
Feb 18, 2016	20.59	20.59	20.59	20.59	2,856	-0.02(-0.08%)
Feb 17, 2016	20.57	20.61	20.57	20.61	3,863	+0.60(+3.01%)
Feb 16, 2016	19.94	20.12	19.94	20.01	2,830	+0.48(+2.47%)
Feb 12, 2016	19.35	19.53	19.53	19.53	4,330	+0.24(+1.26%)
Feb 11, 2016	19.23	19.39	19.19	19.28	7,959	-0.38(-1.92%)
Feb 10, 2016	19.58	19.66	19.58	19.66	1,159	+0.28(+1.47%)
Feb 09, 2016	19.33	19.38	19.23	19.38	1,885	-0.04(-0.19%)
Feb 08, 2016	19.51	19.53	19.41	19.41	4,050	-0.39(-1.95%)
Feb 05, 2016	19.95	20.01	19.79	19.80	2,513	-0.21(-1.06%)
Feb 04, 2016	20.07	20.13	19.98	20.01	6,428	+0.04(+0.20%)
Feb 03, 2016	19.75	19.97	19.75	19.97	1,751	+0.32(+1.64%)
Feb 02, 2016	19.82	19.83	19.65	19.65	4,552	-0.60(-2.94%)
Feb 01, 2016	20.09	20.25	20.09	20.25	2,166	-0.07(-0.36%)
Jan 29, 2016	19.89	20.32	19.89	20.32	9,826	+0.69(+3.50%)
Jan 28, 2016	19.63	19.67	19.51	19.63	20,832	+0.35(+1.81%)
Jan 27, 2016	19.18	19.45	19.18	19.28	21,646	-0.10(-0.53%)
Jan 26, 2016	19.09	19.39	19.09	19.38	32,179	+0.14(+0.75%)
Jan 25, 2016	19.19	19.32	19.19	19.24	5,711	-0.13(-0.66%)
Jan 22, 2016	19.16	19.43	19.16	19.37	11,734	+0.54(+2.89%)
Jan 21, 2016	18.52	18.93	18.52	18.83	15,517	-0.05(-0.26%)
Jan 20, 2016	18.72	18.90	18.63	18.87	9,599	-0.35(-1.80%)
Jan 19, 2016	19.26	19.39	19.13	19.22	9,615	+0.03(+0.16%)
Jan 15, 2016	18.90	19.19	19.19	19.19	6,495	-0.55(-2.79%)
Jan 14, 2016	19.43	19.78	19.43	19.74	2,813	+0.18(+0.94%)
Jan 13, 2016	19.86	19.86	19.55	19.55	4,803	-0.14(-0.74%)
Jan 12, 2016	19.63	19.76	19.61	19.70	28,742	+0.13(+0.65%)
Jan 11, 2016	19.71	19.71	19.40	19.57	26,795	-0.07(-0.38%)
Jan 08, 2016	19.90	19.90	19.65	19.65	11,222	-0.22(-1.10%)
Jan 07, 2016	20.14	20.24	19.86	19.86	7,793	-0.65(-3.18%)
Jan 06, 2016	20.69	20.69	20.51	20.51	5,645	-0.29(-1.40%)
Jan 05, 2016	20.68	20.81	20.68	20.81	5,140	+0.08(+0.38%)

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.