Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.52 +0.66 (+1.56%)

Streaming Delayed Price Updated: 1:16 PM EDT, Jun 12, 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	9.153	9.239	9.135	9.239	509,393	+0.11(+1.16%)
May 29, 2003	9.113	9.152	9.097	9.133	424,702	+0.01(+0.13%)
May 28, 2003	9.082	9.134	9.082	9.121	548,002	+0.04(+0.43%)
May 27, 2003	8.789	9.087	8.789	9.082	1,195,642	+0.31(+3.58%)
May 23, 2003	8.740	8.789	8.740	8.768	103,373	+0.09(+1.03%)
May 22, 2003	8.603	8.679	8.603	8.679	117,073	+0.08(+0.91%)
May 21, 2003	8.578	8.603	8.533	8.601	63,518	+0.01(+0.08%)
May 20, 2003	8.571	8.604	8.547	8.594	73,482	+0.04(+0.50%)
May 19, 2003	8.704	8.704	8.519	8.551	178,100	-0.21(-2.38%)
May 16, 2003	8.760	8.792	8.736	8.760	354,956	+0.01(+0.07%)
May 15, 2003	8.753	8.753	8.732	8.753	467,047	+0.02(+0.20%)
May 14, 2003	8.780	8.780	8.719	8.736	285,210	-0.04(-0.50%)
May 13, 2003	8.798	8.798	8.756	8.780	382,356	-0.05(-0.56%)
May 12, 2003	8.748	8.830	8.744	8.830	1,041,205	+0.12(+1.39%)
May 09, 2003	8.619	8.715	8.619	8.708	87,182	+0.10(+1.18%)
May 08, 2003	8.631	8.636	8.599	8.607	577,893	-0.08(-0.88%)
May 07, 2003	8.663	8.685	8.656	8.684	433,420	-0.02(-0.18%)
May 06, 2003	8.655	8.710	8.647	8.700	151,946	+0.04(+0.51%)
May 05, 2003	8.595	8.657	8.595	8.655	66,009	+0.09(+1.08%)
May 02, 2003	8.461	8.563	8.461	8.563	93,409	+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 Santa Clara

Find A Business

or Browse Listings

Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices