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 )

41.17 +0.47 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 30, 2003 9.217 9.304 9.199 9.304 505,854 +0.11(+1.16%)
May 29, 2003 9.177 9.216 9.161 9.197 421,751 +0.01(+0.13%)
May 28, 2003 9.145 9.198 9.145 9.185 544,196 +0.04(+0.43%)
May 27, 2003 8.850 9.151 8.850 9.145 1,187,336 +0.32(+3.58%)
May 23, 2003 8.801 8.850 8.801 8.829 102,655 +0.09(+1.03%)
May 22, 2003 8.663 8.739 8.663 8.739 116,260 +0.08(+0.91%)
May 21, 2003 8.638 8.663 8.593 8.661 63,077 +0.01(+0.08%)
May 20, 2003 8.631 8.664 8.607 8.654 72,971 +0.04(+0.50%)
May 19, 2003 8.764 8.764 8.579 8.611 176,863 -0.21(-2.38%)
May 16, 2003 8.821 8.853 8.797 8.821 352,490 +0.01(+0.07%)
May 15, 2003 8.815 8.815 8.793 8.815 463,803 +0.02(+0.20%)
May 14, 2003 8.841 8.841 8.780 8.797 283,229 -0.04(-0.50%)
May 13, 2003 8.860 8.860 8.817 8.841 379,700 -0.05(-0.56%)
May 12, 2003 8.809 8.891 8.805 8.891 1,033,972 +0.12(+1.39%)
May 09, 2003 8.680 8.776 8.680 8.769 86,576 +0.10(+1.18%)
May 08, 2003 8.692 8.697 8.659 8.667 573,879 -0.08(-0.88%)
May 07, 2003 8.724 8.746 8.717 8.744 430,409 -0.02(-0.18%)
May 06, 2003 8.716 8.771 8.708 8.760 150,890 +0.04(+0.51%)
May 05, 2003 8.655 8.718 8.655 8.716 65,550 +0.09(+1.08%)
May 02, 2003 8.520 8.623 8.520 8.623 92,760 +0.13(+1.53%)
May 01, 2003 8.502 8.536 8.490 8.493 322,807 -0.03(-0.39%)
Apr 30, 2003 8.530 8.537 8.504 8.526 314,149 -0.02(-0.28%)
Apr 29, 2003 8.442 8.554 8.442 8.550 105,128 +0.24(+2.85%)
Apr 28, 2003 8.199 8.313 8.199 8.313 126,154 +0.14(+1.65%)
Apr 25, 2003 8.199 8.199 8.166 8.178 140,996 -0.14(-1.65%)
Apr 24, 2003 8.417 8.417 8.296 8.316 123,680 -0.17(-1.97%)
Apr 23, 2003 8.449 8.483 8.421 8.483 43,288 +0.04(+0.47%)
Apr 22, 2003 8.414 8.444 8.389 8.444 27,209 +0.03(+0.34%)
Apr 21, 2003 8.428 8.429 8.409 8.415 100,181 -0.00(-0.04%)
Apr 17, 2003 8.405 8.421 8.390 8.418 23,499 +0.06(+0.72%)
Apr 16, 2003 8.352 8.393 8.352 8.359 12,368 +0.10(+1.15%)
Apr 15, 2003 8.216 8.287 8.216 8.263 578,826 +0.10(+1.19%)
Apr 14, 2003 8.110 8.166 8.110 8.166 128,628 +0.11(+1.30%)
Apr 11, 2003 8.095 8.095 8.061 8.061 149,653 +7.25(+900.00%)
Apr 09, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Apr 08, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Apr 07, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Apr 04, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Apr 03, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Apr 02, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Apr 01, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Mar 31, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Mar 28, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Mar 27, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Mar 26, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Mar 25, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Mar 24, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Mar 21, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Mar 20, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Mar 19, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Mar 18, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Mar 17, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Mar 14, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Mar 13, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Mar 12, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Mar 11, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Mar 07, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Mar 06, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Mar 05, 2003 0.8061 0.8061 0.8061 0.8061 0 +0.00(+0.00%)
Mar 04, 2003 0.8061 0.8061 0.8061 0.8061 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.