Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.50 +0.09 (+0.21%)

Streaming Delayed Price Updated: 12:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	40.38	40.83	40.36	40.72	52,708,228	+0.65(+1.61%)
Sep 29, 2020	39.98	40.20	39.93	40.07	27,432,936	-0.03(-0.07%)
Sep 28, 2020	40.18	40.26	39.90	40.10	49,302,120	+0.44(+1.12%)
Sep 25, 2020	39.28	39.67	39.05	39.65	47,826,328	+0.04(+0.09%)
Sep 24, 2020	39.25	39.89	39.18	39.62	50,347,544	-0.18(-0.46%)
Sep 23, 2020	40.31	40.38	39.76	39.80	44,193,960	-0.63(-1.55%)
Sep 22, 2020	40.59	40.60	40.10	40.43	48,603,352	-0.30(-0.75%)
Sep 21, 2020	40.42	40.76	40.07	40.73	46,457,500	-0.38(-0.92%)
Sep 18, 2020	41.47	41.51	41.05	41.11	37,111,060	-0.32(-0.78%)
Sep 17, 2020	41.10	41.50	41.08	41.44	41,399,956	-0.17(-0.40%)
Sep 16, 2020	41.79	41.92	41.58	41.60	41,344,284	-0.06(-0.13%)
Sep 15, 2020	41.73	41.77	41.57	41.66	33,068,534	+0.43(+1.05%)
Sep 14, 2020	41.10	41.29	41.04	41.22	42,115,736	+0.66(+1.62%)
Sep 11, 2020	40.73	40.86	40.36	40.57	53,495,348	+0.39(+0.97%)
Sep 10, 2020	40.88	40.94	40.18	40.18	58,774,580	-0.66(-1.61%)
Sep 09, 2020	40.64	40.92	40.54	40.84	53,072,788	+0.60(+1.49%)
Sep 08, 2020	40.23	40.60	40.11	40.24	54,199,932	-0.71(-1.74%)
Sep 04, 2020	41.02	41.24	40.24	40.95	67,447,368	+0.02(+0.04%)
Sep 03, 2020	41.50	41.51	40.67	40.93	89,262,520	-0.79(-1.90%)
Sep 02, 2020	41.89	41.90	41.35	41.72	54,835,564	-0.11(-0.26%)

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 Sunnyvale

Find A Business

or Browse Listings

Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices