Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.03 +0.04 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 0.8327 0.8327 0.8327 0.8327 0 +0.00(+0.00%)
Jun 27, 2002 0.8246 0.8327 0.8246 0.8327 32,160 +0.01(+1.38%)
Jun 26, 2002 0.8214 0.8214 0.8214 0.8214 61,846 +0.00(+0.10%)
Jun 25, 2002 0.8206 0.8206 0.8206 0.8206 2,473 -0.00(-0.49%)
Jun 21, 2002 0.8246 0.8246 0.8246 0.8246 0 +0.00(+0.00%)
Jun 20, 2002 0.8246 0.8246 0.8246 0.8246 4,947 -0.02(-1.92%)
Jun 19, 2002 0.8408 0.8408 0.8408 0.8408 9,895 +0.00(+0.00%)
Jun 18, 2002 0.8408 0.8408 0.8408 0.8408 27,212 -0.00(-0.48%)
Jun 17, 2002 0.8448 0.8448 0.8448 0.8448 0 +0.00(+0.00%)
Jun 14, 2002 0.8448 0.8448 0.8448 0.8448 0 +0.00(+0.00%)
Jun 12, 2002 0.8448 0.8448 0.8448 0.8448 6,184 -0.04(-5.00%)
Jun 11, 2002 0.8893 0.8893 0.8893 0.8893 0 +0.00(+0.00%)
Jun 10, 2002 0.8893 0.8893 0.8893 0.8893 0 +0.00(+0.00%)
Jun 07, 2002 0.8893 0.8893 0.8893 0.8893 0 +0.00(+0.00%)
Jun 06, 2002 0.8893 0.8893 0.8893 0.8893 55,661 +0.00(+0.00%)
Jun 05, 2002 0.8893 0.8893 0.8893 0.8893 0 +0.01(+1.29%)
May 31, 2002 0.8780 0.8780 0.8780 0.8780 0 -0.02(-1.72%)
May 28, 2002 0.8933 0.8933 0.8933 0.8933 2,473 +0.00(+0.36%)
May 27, 2002 0.8901 0.8901 0.8901 0.8901 4,947 +0.00(+0.00%)
May 24, 2002 0.8901 0.8901 0.8901 0.8901 4,947 -0.02(-2.57%)
May 23, 2002 0.9136 0.9136 0.9136 0.9136 0 +0.00(+0.00%)
May 22, 2002 0.9136 0.9136 0.9136 0.9136 0 +0.00(+0.00%)
May 21, 2002 0.9136 0.9136 0.9136 0.9136 0 +0.00(+0.00%)
May 20, 2002 0.9136 0.9136 0.9136 0.9136 0 +0.00(+0.00%)
May 17, 2002 0.9136 0.9136 0.9136 0.9136 13,606 +0.01(+0.89%)
May 16, 2002 0.9055 0.9055 0.9055 0.9055 13,606 +0.01(+1.36%)
May 15, 2002 0.8933 0.8933 0.8933 0.8933 0 +0.00(+0.00%)
May 14, 2002 0.8933 0.8933 0.8933 0.8933 0 +0.00(+0.00%)
May 13, 2002 0.8933 0.8933 0.8933 0.8933 0 +0.00(+0.00%)
May 10, 2002 0.8933 0.8933 0.8933 0.8933 0 +0.00(+0.00%)
May 09, 2002 0.8933 0.8933 0.8933 0.8933 0 +0.00(+0.00%)
May 08, 2002 0.8933 0.8933 0.8933 0.8933 0 +0.00(+0.00%)
May 07, 2002 0.8933 0.8933 0.8933 0.8933 0 +0.00(+0.00%)
May 06, 2002 0.8933 0.8933 0.8933 0.8933 0 +0.00(+0.00%)
May 03, 2002 0.8933 0.8933 0.8933 0.8933 55,661 -0.00(-0.18%)
May 02, 2002 0.8950 0.8950 0.8950 0.8950 0 +0.00(+0.00%)
May 01, 2002 0.8950 0.8950 0.8950 0.8950 0 +0.00(+0.00%)
Apr 30, 2002 0.8950 0.8950 0.8950 0.8950 0 +0.00(+0.00%)
Apr 29, 2002 0.8950 0.8950 0.8950 0.8950 0 +0.00(+0.00%)
Apr 26, 2002 0.8950 0.8950 0.8950 0.8950 0 +0.00(+0.00%)
Apr 25, 2002 0.8950 0.8950 0.8950 0.8950 2,473 -0.01(-1.16%)
Apr 24, 2002 0.9055 0.9055 0.9055 0.9055 0 +0.00(+0.00%)
Apr 23, 2002 0.9063 0.9063 0.9055 0.9055 44,529 -0.02(-2.10%)
Apr 22, 2002 0.9249 0.9249 0.9249 0.9249 9,895 +0.00(+0.26%)
Apr 19, 2002 0.9224 0.9224 0.9224 0.9224 0 +0.00(+0.00%)
Apr 18, 2002 0.9216 0.9224 0.9216 0.9224 72,978 +0.02(+2.24%)
Apr 17, 2002 0.9022 0.9022 0.9022 0.9022 0 +0.00(+0.00%)
Apr 16, 2002 0.9022 0.9022 0.9022 0.9022 0 +0.00(+0.00%)
Apr 15, 2002 0.9022 0.9022 0.9022 0.9022 49,476 -0.00(-0.36%)
Apr 12, 2002 0.9055 0.9055 0.9055 0.9055 0 +0.00(+0.00%)
Apr 11, 2002 0.9055 0.9055 0.9055 0.9055 0 +0.00(+0.00%)
Apr 10, 2002 0.9055 0.9055 0.9055 0.9055 0 +0.00(+0.00%)
Apr 09, 2002 0.9055 0.9055 0.9055 0.9055 24,738 +0.00(+0.27%)
Apr 08, 2002 0.9030 0.9030 0.9030 0.9030 22,264 -0.01(-1.59%)
Apr 05, 2002 0.9176 0.9176 0.9176 0.9176 0 +0.00(+0.00%)
Apr 04, 2002 0.9055 0.9176 0.9055 0.9176 43,292 -0.00(-0.53%)
Apr 03, 2002 0.9224 0.9224 0.9224 0.9224 0 +0.00(+0.00%)
Apr 02, 2002 0.9224 0.9224 0.9224 0.9224 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.