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 )

42.47 +0.38 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	9.216	9.303	9.198	9.303	505,902	+0.11(+1.16%)
May 29, 2003	9.176	9.215	9.160	9.196	421,791	+0.01(+0.13%)
May 28, 2003	9.144	9.197	9.144	9.184	544,246	+0.04(+0.43%)
May 27, 2003	8.849	9.150	8.849	9.144	1,187,447	+0.32(+3.58%)
May 23, 2003	8.800	8.849	8.800	8.828	102,664	+0.09(+1.03%)
May 22, 2003	8.663	8.739	8.663	8.739	116,270	+0.08(+0.91%)
May 21, 2003	8.638	8.663	8.592	8.660	63,083	+0.01(+0.08%)
May 20, 2003	8.630	8.663	8.606	8.653	72,978	+0.04(+0.50%)
May 19, 2003	8.764	8.764	8.578	8.610	176,880	-0.21(-2.38%)
May 16, 2003	8.820	8.853	8.796	8.820	352,523	+0.01(+0.07%)
May 15, 2003	8.814	8.814	8.792	8.814	463,846	+0.02(+0.20%)
May 14, 2003	8.840	8.840	8.779	8.796	283,255	-0.04(-0.50%)
May 13, 2003	8.859	8.859	8.816	8.840	379,735	-0.05(-0.56%)
May 12, 2003	8.808	8.891	8.804	8.891	1,034,069	+0.12(+1.39%)
May 09, 2003	8.679	8.775	8.679	8.769	86,584	+0.10(+1.18%)
May 08, 2003	8.691	8.696	8.659	8.667	573,933	-0.08(-0.88%)
May 07, 2003	8.723	8.745	8.716	8.743	430,449	-0.02(-0.18%)
May 06, 2003	8.715	8.770	8.707	8.760	150,904	+0.04(+0.51%)
May 05, 2003	8.655	8.717	8.655	8.715	65,557	+0.09(+1.08%)
May 02, 2003	8.520	8.622	8.520	8.622	92,769	+0.13(+1.53%)

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