Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	25.71	25.71	25.12	25.37	15,818	-0.34(-1.32%)
May 30, 2013	25.66	25.78	25.64	25.71	0	+0.01(+0.03%)
May 29, 2013	25.83	25.83	25.65	25.71	28,884	-0.30(-1.16%)
May 28, 2013	26.05	26.28	26.01	26.01	46,653	+0.12(+0.46%)
May 24, 2013	25.89	25.99	25.71	25.89	0	-0.23(-0.90%)
May 23, 2013	25.93	26.13	25.81	26.13	0	-0.05(-0.20%)
May 22, 2013	26.42	26.59	26.11	26.18	0	-0.38(-1.42%)
May 21, 2013	26.45	26.59	26.45	26.56	0	-0.08(-0.30%)
May 20, 2013	26.66	26.66	26.59	26.64	0	+0.10(+0.37%)
May 17, 2013	26.59	26.61	26.49	26.54	0	+0.14(+0.54%)
May 16, 2013	26.36	26.50	26.36	26.40	11,167	-0.12(-0.47%)
May 15, 2013	26.63	26.63	26.48	26.52	0	-0.18(-0.69%)
May 13, 2013	26.76	26.78	26.67	26.70	0	-0.08(-0.30%)
May 10, 2013	26.89	26.89	26.56	26.78	0	-0.05(-0.19%)
May 09, 2013	27.07	27.07	26.84	26.84	0	-0.21(-0.79%)
May 08, 2013	27.09	27.11	26.99	27.05	0	+0.10(+0.36%)
May 07, 2013	26.86	26.97	26.84	26.95	0	+0.31(+1.16%)
May 06, 2013	26.51	26.68	26.51	26.64	0	+0.08(+0.30%)
May 03, 2013	26.62	26.83	26.51	26.56	0	+0.04(+0.17%)
May 02, 2013	26.49	26.57	26.45	26.52	0	+0.18(+0.70%)
May 01, 2013	26.50	26.54	26.24	26.33	0	-0.27(-1.00%)
Apr 30, 2013	26.32	26.60	26.32	26.60	0	+0.28(+1.06%)
Apr 29, 2013	26.30	26.38	26.28	26.32	8,994	+0.06(+0.24%)
Apr 26, 2013	26.33	26.38	26.26	26.26	10,532	-0.12(-0.45%)
Apr 25, 2013	26.50	26.51	26.34	26.38	19,694	-0.07(-0.26%)
Apr 24, 2013	26.41	26.49	26.36	26.45	0	+0.11(+0.41%)
Apr 23, 2013	26.18	26.38	26.16	26.34	5,233	+0.17(+0.67%)
Apr 22, 2013	26.22	26.24	26.05	26.17	10,524	-0.06(-0.21%)
Apr 19, 2013	26.25	26.33	26.22	26.22	8,808	+0.17(+0.65%)
Apr 18, 2013	26.16	26.18	25.95	26.06	10,669	+0.16(+0.60%)
Apr 17, 2013	26.19	26.22	25.86	25.90	12,968	-0.41(-1.57%)
Apr 16, 2013	26.23	26.31	26.13	26.31	8,193	+0.35(+1.36%)
Apr 15, 2013	26.47	26.47	25.96	25.96	9,611	-0.48(-1.80%)
Apr 12, 2013	26.55	26.57	26.39	26.44	3,809	-0.17(-0.66%)
Apr 11, 2013	26.76	26.76	26.59	26.61	8,474	-0.20(-0.74%)
Apr 10, 2013	26.70	26.88	26.70	26.81	10,854	+0.34(+1.30%)
Apr 09, 2013	26.39	26.61	26.36	26.47	10,364	+0.18(+0.67%)
Apr 08, 2013	26.33	26.34	26.16	26.29	6,964	+0.00(+0.00%)
Apr 05, 2013	25.94	26.29	25.85	26.29	60,957	-0.06(-0.22%)
Apr 04, 2013	26.27	26.41	26.25	26.35	6,922	+0.01(+0.03%)
Apr 03, 2013	26.42	26.42	26.28	26.34	5,943	-0.10(-0.39%)
Apr 02, 2013	26.45	26.57	26.43	26.45	11,469	+0.21(+0.79%)
Apr 01, 2013	26.39	26.45	26.22	26.24	25,915	-0.07(-0.25%)
Mar 28, 2013	26.22	26.39	26.19	26.30	10,690	+0.15(+0.56%)
Mar 27, 2013	26.02	26.20	25.97	26.16	40,747	+0.08(+0.31%)
Mar 26, 2013	25.87	26.10	25.87	26.08	15,550	+0.25(+0.97%)
Mar 25, 2013	25.81	25.99	25.77	25.82	15,346	-0.07(-0.29%)
Mar 22, 2013	25.92	25.95	25.82	25.90	6,589	+0.12(+0.46%)
Mar 21, 2013	25.96	25.97	25.77	25.78	28,157	-0.20(-0.77%)
Mar 20, 2013	26.05	26.05	25.91	25.98	18,506	-0.03(-0.11%)
Mar 19, 2013	26.16	26.23	25.89	26.01	37,833	-0.04(-0.14%)
Mar 18, 2013	26.08	26.15	25.86	26.05	34,791	-0.10(-0.37%)
Mar 15, 2013	26.37	26.37	26.05	26.14	24,265	-0.32(-1.20%)
Mar 14, 2013	26.50	26.51	26.36	26.46	13,282	+0.11(+0.42%)
Mar 13, 2013	26.56	26.56	26.33	26.35	22,332	-0.20(-0.75%)
Mar 12, 2013	26.71	26.71	26.50	26.55	27,345	-0.27(-1.02%)
Mar 11, 2013	27.17	27.17	26.78	26.82	113,087	-0.24(-0.87%)
Mar 08, 2013	27.14	27.18	27.01	27.06	125,786	+0.01(+0.05%)
Mar 07, 2013	27.01	27.04	26.96	27.04	12,406	+0.10(+0.36%)
Mar 06, 2013	26.84	26.98	26.78	26.95	17,461	+0.02(+0.08%)
Mar 05, 2013	26.82	27.05	26.76	26.93	16,602	+0.16(+0.61%)
Mar 04, 2013	26.69	26.76	26.55	26.76	29,962	+0.07(+0.28%)

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.