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 )

41.17 +0.47 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	37.62	37.62	37.18	37.25	42,573,840	+0.03(+0.08%)
Sep 28, 2023	36.95	37.26	36.88	37.22	32,019,902	+0.10(+0.26%)
Sep 27, 2023	37.25	37.27	36.94	37.12	28,725,032	+0.06(+0.16%)
Sep 26, 2023	37.22	37.33	37.03	37.06	40,171,372	-0.53(-1.41%)
Sep 25, 2023	37.44	37.61	37.53	37.59	29,596,724	-0.17(-0.44%)
Sep 22, 2023	37.92	37.99	37.73	37.76	41,324,576	+0.44(+1.18%)
Sep 21, 2023	37.39	37.49	37.30	37.31	35,032,764	-0.66(-1.73%)
Sep 20, 2023	38.24	38.38	37.97	37.97	24,992,412	-0.16(-0.41%)
Sep 19, 2023	38.19	38.26	38.05	38.13	17,732,732	-0.23(-0.59%)
Sep 18, 2023	38.29	38.38	38.18	38.35	23,401,376	-0.05(-0.13%)
Sep 15, 2023	38.56	38.62	38.36	38.40	36,226,664	-0.15(-0.38%)
Sep 14, 2023	38.52	38.65	38.40	38.55	23,038,834	+0.26(+0.67%)
Sep 13, 2023	38.31	38.43	38.23	38.30	21,423,724	-0.05(-0.13%)
Sep 12, 2023	38.18	38.46	38.17	38.34	26,788,858	-0.12(-0.31%)
Sep 11, 2023	38.41	38.48	38.27	38.46	21,140,550	+0.47(+1.24%)
Sep 08, 2023	38.02	38.10	37.93	37.99	15,434,373	+0.08(+0.21%)
Sep 07, 2023	37.98	38.01	37.83	37.91	24,359,648	-0.45(-1.18%)
Sep 06, 2023	38.49	38.69	38.31	38.36	29,669,230	-0.22(-0.56%)
Sep 05, 2023	38.69	38.72	38.54	38.58	24,017,390	-0.31(-0.81%)

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