Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Invesco Emerging Markets ETF (NQ: ISEM )

N/A UNCHANGED
Last Price Updated: 4:15 PM EDT, Mar 30, 2023 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 (%)
Apr 30, 2019 22.20 22.20 22.20 22.20 597 -0.06(-0.26%)
Apr 29, 2019 22.25 22.25 22.25 22.25 119 +0.06(+0.26%)
Apr 26, 2019 22.20 22.20 22.20 22.20 238 +0.08(+0.38%)
Apr 25, 2019 22.11 22.11 22.11 22.11 597 -0.26(-1.16%)
Apr 24, 2019 22.37 22.37 22.37 22.37 298 -0.18(-0.82%)
Apr 18, 2019 22.56 22.56 22.56 0 -0.17(-0.74%)
Apr 17, 2019 22.72 22.72 22.72 22.72 477 +0.23(+1.04%)
Apr 16, 2019 22.49 22.49 22.49 22.49 477 -0.11(-0.48%)
Apr 15, 2019 22.60 22.60 22.60 23 +0.00(+0.00%)
Apr 12, 2019 22.60 22.60 22.60 22.60 238 +0.00(+0.00%)
Apr 11, 2019 22.77 22.77 22.60 22.60 997 -0.18(-0.81%)
Apr 10, 2019 22.78 22.78 22.78 22.78 238 +0.03(+0.15%)
Apr 09, 2019 22.79 22.79 22.72 22.75 1,576 +0.08(+0.37%)
Apr 05, 2019 22.66 22.66 22.66 0 +0.25(+1.12%)
Apr 04, 2019 22.41 22.41 22.41 22.41 238 -0.08(-0.34%)
Apr 03, 2019 22.49 22.49 22.49 22.49 238 +0.17(+0.74%)
Apr 01, 2019 22.32 22.32 22.32 0 +0.34(+1.53%)
Mar 26, 2019 21.99 21.99 21.99 0 -0.12(-0.53%)
Mar 25, 2019 22.35 22.35 22.10 386 -0.25(-1.12%)
Mar 22, 2019 22.37 22.37 22.35 22.35 597 -0.25(-1.11%)
Mar 19, 2019 22.61 22.61 22.61 0 +0.03(+0.15%)
Mar 18, 2019 22.40 22.57 22.40 22.57 597 +0.34(+1.54%)
Mar 15, 2019 22.15 22.23 22.15 22.23 1,433 +0.36(+1.65%)
Mar 11, 2019 21.87 21.87 21.87 0 +0.34(+1.59%)
Mar 08, 2019 21.53 21.53 21.53 21.53 119 -0.23(-1.08%)
Mar 07, 2019 21.90 21.90 21.76 21.76 477 -0.58(-2.59%)
Mar 06, 2019 22.34 22.34 22.34 22.34 238 +0.09(+0.41%)
Feb 28, 2019 22.25 22.25 22.25 0 -0.07(-0.30%)
Feb 27, 2019 22.31 22.31 22.31 22.31 119 -0.23(-1.04%)
Feb 25, 2019 22.55 22.55 22.55 0 +0.35(+1.58%)
Feb 22, 2019 22.20 22.20 22.20 22.20 119 +0.43(+1.96%)
Feb 21, 2019 21.77 21.77 21.77 0 +0.13(+0.58%)
Feb 20, 2019 21.49 21.49 21.64 119 +0.15(+0.70%)
Feb 14, 2019 21.49 21.49 21.49 0 +0.00(+0.00%)
Feb 12, 2019 21.49 21.49 21.49 0 +0.00(+0.02%)
Feb 11, 2019 21.48 21.51 21.48 21.49 1,233 -0.38(-1.74%)
Feb 07, 2019 21.87 21.87 21.87 0 +0.00(+0.00%)
Feb 01, 2019 21.87 21.87 21.87 0 +1.82(+9.06%)
Jan 31, 2019 20.05 20.05 20.05 1 +0.00(+0.00%)
Jan 25, 2019 20.05 20.05 20.05 0 -0.93(-4.43%)
Jan 23, 2019 20.98 20.98 20.98 0 +0.93(+4.63%)
Jan 22, 2019 20.05 20.05 20.05 0 +0.00(+0.00%)
Jan 18, 2019 20.05 20.05 20.05 119 +0.00(+0.00%)
Jan 17, 2019 20.85 20.85 20.05 119 -0.80(-3.83%)
Jan 15, 2019 20.85 20.85 20.85 0 +0.04(+0.18%)
Jan 11, 2019 20.81 20.81 20.81 0 +0.76(+3.80%)
Jan 10, 2019 20.05 20.05 20.05 120 +0.00(+0.00%)
Jan 09, 2019 20.05 20.05 20.05 0 +0.00(+0.00%)
Jan 08, 2019 20.05 20.05 20.05 0 +0.00(+0.00%)
Jan 04, 2019 20.05 20.05 20.05 0 +0.52(+2.66%)
Dec 26, 2018 19.53 19.53 19.53 0 +0.00(+0.00%)
Dec 24, 2018 19.53 19.53 19.53 19.53 119 -0.49(-2.43%)
Dec 20, 2018 20.02 20.02 20.02 0 -0.28(-1.40%)
Dec 19, 2018 20.29 20.31 20.29 20.30 955 +0.04(+0.21%)
Dec 18, 2018 20.27 20.28 20.26 20.26 1,277 -0.39(-1.91%)
Dec 17, 2018 20.65 20.65 20.65 41 +0.00(+0.00%)
Dec 12, 2018 20.65 20.65 20.65 0 +0.00(+0.00%)
Dec 06, 2018 20.65 20.65 20.65 0 -1.05(-4.86%)
Dec 04, 2018 21.71 21.71 21.71 21.71 477 +0.59(+2.77%)
Nov 30, 2018 21.12 21.12 21.12 0 +0.11(+0.52%)
Nov 28, 2018 21.01 21.01 21.01 0 +0.45(+2.18%)
Nov 27, 2018 20.44 20.60 20.44 20.57 1,433 -0.62(-2.91%)
Nov 16, 2018 21.18 21.18 21.18 0 +0.46(+2.22%)
Nov 12, 2018 20.72 20.72 20.72 0 +0.00(+0.00%)
Nov 09, 2018 21.17 21.17 20.72 20.72 836 -0.85(-3.92%)
Nov 08, 2018 21.57 21.57 21.57 3 +0.00(+0.00%)
Nov 07, 2018 21.57 21.57 21.57 21.57 119 +0.30(+1.42%)
Nov 05, 2018 21.27 21.27 21.27 0 +0.00(+0.00%)
Oct 26, 2018 21.27 21.27 21.27 21.27 477 +0.63(+3.04%)
Oct 24, 2018 20.64 20.64 20.64 0 -0.73(-3.41%)
Oct 16, 2018 21.37 21.37 21.37 0 +0.30(+1.43%)
Oct 15, 2018 21.07 21.07 21.07 21 +0.00(+0.00%)
Oct 10, 2018 21.07 21.07 21.07 0 -0.70(-3.23%)
Oct 08, 2018 21.77 21.77 21.77 0 +0.00(+0.00%)
Oct 05, 2018 21.77 21.77 21.77 21.77 119 -0.45(-2.04%)
Oct 01, 2018 22.22 22.22 22.22 0 +0.39(+1.80%)
Sep 28, 2018 21.83 21.83 21.83 11 +0.00(+0.00%)
Sep 27, 2018 21.83 21.83 21.83 1 +0.00(+0.00%)
Sep 25, 2018 21.83 21.83 21.83 0 -0.19(-0.87%)
Sep 24, 2018 22.02 22.02 22.02 22.02 121 +0.21(+0.96%)
Sep 19, 2018 21.81 21.81 21.81 0 +0.00(+0.00%)
Sep 18, 2018 21.81 21.81 21.81 21.81 359 +0.49(+2.32%)
Sep 17, 2018 21.32 21.32 21.32 41 +0.00(+0.00%)
Sep 14, 2018 21.32 21.32 21.32 21.32 119 +0.09(+0.43%)
Sep 13, 2018 21.14 21.22 21.14 21.22 358 +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 DalyCity.com & California Media Partners, LLC. All rights reserved.