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:

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.09 +0.16 (+0.40%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 38.49 38.51 38.30 38.37 20,253,628 +0.02(+0.05%)
May 05, 2023 38.02 38.39 37.97 38.35 18,740,840 +0.51(+1.34%)
May 04, 2023 37.86 37.97 37.76 37.85 30,211,270 +0.30(+0.80%)
May 03, 2023 37.64 37.80 37.52 37.55 19,356,602 -0.06(-0.16%)
May 02, 2023 37.83 37.83 37.47 37.60 24,755,180 -0.37(-0.97%)
May 01, 2023 37.95 38.23 37.93 37.97 17,250,432 -0.13(-0.33%)
Apr 28, 2023 37.92 38.13 37.90 38.10 23,087,860 +0.19(+0.51%)
Apr 27, 2023 37.61 37.96 37.58 37.91 24,115,094 +0.51(+1.35%)
Apr 26, 2023 37.64 37.67 37.37 37.40 46,750,116 +0.21(+0.58%)
Apr 25, 2023 37.39 37.42 37.13 37.19 31,934,008 -0.71(-1.88%)
Apr 24, 2023 37.90 37.96 37.77 37.90 20,502,152 -0.09(-0.23%)
Apr 21, 2023 38.01 38.03 37.77 37.98 27,351,564 -0.36(-0.94%)
Apr 20, 2023 38.35 38.58 38.23 38.34 30,567,080 -0.06(-0.15%)
Apr 19, 2023 38.34 38.45 38.27 38.40 26,549,610 -0.39(-1.00%)
Apr 18, 2023 38.91 38.96 38.70 38.79 24,638,262 -0.05(-0.13%)
Apr 17, 2023 38.83 38.90 38.69 38.84 26,880,096 +0.17(+0.43%)
Apr 14, 2023 38.71 38.87 38.49 38.68 27,393,268 -0.20(-0.53%)
Apr 13, 2023 38.80 38.95 38.76 38.88 29,574,042 +0.53(+1.37%)
Apr 12, 2023 38.75 38.78 38.28 38.35 31,161,010 -0.27(-0.71%)
Apr 11, 2023 38.72 38.79 38.61 38.63 23,895,572 +0.23(+0.61%)
Apr 10, 2023 38.24 38.40 38.17 38.39 21,157,852 +0.04(+0.10%)
Apr 06, 2023 38.11 38.43 38.01 38.35 23,279,582 +0.16(+0.41%)
Apr 05, 2023 38.42 38.45 38.06 38.20 36,751,508 -0.30(-0.78%)
Apr 04, 2023 38.43 38.53 38.32 38.50 32,369,568 +0.00(+0.00%)
Apr 03, 2023 38.40 38.53 38.29 38.50 20,167,774 +0.08(+0.20%)
Mar 31, 2023 38.47 38.58 35.39 38.42 37,885,016 -0.05(-0.13%)
Mar 30, 2023 38.42 38.57 38.32 38.47 33,872,528 +0.38(+1.00%)
Mar 29, 2023 37.97 38.15 37.88 38.09 33,041,608 +0.11(+0.28%)
Mar 28, 2023 37.78 37.98 37.74 37.98 45,500,892 +0.54(+1.43%)
Mar 27, 2023 37.39 37.48 37.25 37.45 37,751,444 -0.20(-0.54%)
Mar 24, 2023 37.45 37.66 37.38 37.65 28,803,128 -0.10(-0.26%)
Mar 23, 2023 37.95 38.18 37.56 37.75 40,691,740 +0.52(+1.39%)
Mar 22, 2023 37.36 37.79 37.22 37.23 41,464,664 +0.15(+0.39%)
Mar 21, 2023 37.04 37.19 36.89 37.09 28,725,694 +0.33(+0.90%)
Mar 20, 2023 36.54 36.84 36.46 36.76 29,296,150 +0.14(+0.37%)
Mar 17, 2023 36.82 36.87 36.49 36.62 41,249,824 -0.22(-0.61%)
Mar 16, 2023 36.23 36.86 36.17 36.85 41,279,652 +0.55(+1.53%)
Mar 15, 2023 36.12 36.30 35.93 36.29 55,881,120 -0.63(-1.71%)
Mar 14, 2023 36.85 37.02 36.73 36.92 37,488,844 +0.02(+0.05%)
Mar 13, 2023 36.74 37.17 36.66 36.90 44,234,148 +0.06(+0.16%)
Mar 10, 2023 37.02 37.24 36.81 36.85 50,677,988 -0.19(-0.53%)
Mar 09, 2023 37.50 37.57 36.96 37.04 41,259,608 -0.84(-2.21%)
Mar 08, 2023 37.73 37.96 37.72 37.88 19,303,016 +0.16(+0.41%)
Mar 07, 2023 38.21 38.22 37.69 37.72 37,364,092 -0.64(-1.68%)
Mar 06, 2023 38.47 38.64 38.35 38.36 26,786,310 -0.14(-0.35%)
Mar 03, 2023 38.29 38.54 38.24 38.50 21,243,854 +0.34(+0.89%)
Mar 02, 2023 37.85 38.26 37.78 38.16 29,855,632 +0.14(+0.36%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.