Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.78 +0.18 (+0.42%)

Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	8.530	8.537	8.504	8.526	314,149	-0.02(-0.28%)
Apr 29, 2003	8.442	8.554	8.442	8.550	105,128	+0.24(+2.85%)
Apr 28, 2003	8.199	8.313	8.199	8.313	126,154	+0.14(+1.65%)
Apr 25, 2003	8.199	8.199	8.166	8.178	140,996	-0.14(-1.65%)
Apr 24, 2003	8.417	8.417	8.296	8.316	123,680	-0.17(-1.97%)
Apr 23, 2003	8.449	8.483	8.421	8.483	43,288	+0.04(+0.47%)
Apr 22, 2003	8.414	8.444	8.389	8.444	27,209	+0.03(+0.34%)
Apr 21, 2003	8.428	8.429	8.409	8.415	100,181	-0.00(-0.04%)
Apr 17, 2003	8.405	8.421	8.390	8.418	23,499	+0.06(+0.72%)
Apr 16, 2003	8.352	8.393	8.352	8.359	12,368	+0.10(+1.15%)
Apr 15, 2003	8.216	8.287	8.216	8.263	578,826	+0.10(+1.19%)
Apr 14, 2003	8.110	8.166	8.110	8.166	128,628	+0.11(+1.30%)
Apr 11, 2003	8.095	8.095	8.061	8.061	149,653	+7.25(+900.00%)
Apr 09, 2003	0.8061	0.8061	0.8061	0.8061	0	+0.00(+0.00%)
Apr 08, 2003	0.8061	0.8061	0.8061	0.8061	0	+0.00(+0.00%)
Apr 07, 2003	0.8061	0.8061	0.8061	0.8061	0	+0.00(+0.00%)
Apr 04, 2003	0.8061	0.8061	0.8061	0.8061	0	+0.00(+0.00%)
Apr 03, 2003	0.8061	0.8061	0.8061	0.8061	0	+0.00(+0.00%)
Apr 02, 2003	0.8061	0.8061	0.8061	0.8061	0	+0.00(+0.00%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices