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

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.41 +0.13 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Dec 30, 2011 29.24 29.42 29.24 29.26 43,348,196 +0.02(+0.08%)
Dec 29, 2011 29.05 29.28 29.02 29.24 41,791,040 +0.33(+1.15%)
Dec 28, 2011 29.26 29.29 28.87 28.91 50,986,048 -0.49(-1.68%)
Dec 27, 2011 29.45 29.54 29.34 29.40 33,965,000 -0.28(-0.95%)
Dec 23, 2011 29.56 29.69 29.43 29.68 27,903,056 +0.50(+1.70%)
Dec 21, 2011 29.02 29.19 28.69 29.19 61,665,824 +0.09(+0.30%)
Dec 20, 2011 28.66 29.15 28.64 29.10 92,555,120 +1.17(+4.20%)
Dec 19, 2011 28.44 28.48 27.87 27.92 73,442,752 -0.74(-2.59%)
Dec 16, 2011 28.74 28.91 28.55 28.66 84,276,032 +0.21(+0.74%)
Dec 15, 2011 28.83 28.84 28.36 28.45 107,469,032 +0.19(+0.66%)
Dec 14, 2011 28.57 28.73 28.25 28.27 87,226,576 -0.41(-1.44%)
Dec 13, 2011 29.21 29.37 28.59 28.68 76,774,608 -0.27(-0.92%)
Dec 12, 2011 29.21 29.25 28.77 28.95 107,646,264 -1.13(-3.76%)
Dec 09, 2011 29.57 30.16 29.57 30.08 67,890,704 +0.60(+2.02%)
Dec 08, 2011 30.12 30.22 29.40 29.48 112,978,912 -1.10(-3.60%)
Dec 07, 2011 30.38 30.68 30.18 30.58 95,914,992 +0.12(+0.40%)
Dec 06, 2011 30.45 30.69 30.25 30.46 56,820,628 -0.42(-1.36%)
Dec 05, 2011 30.94 31.01 30.65 30.88 77,949,344 +0.50(+1.63%)
Dec 02, 2011 30.86 30.89 30.37 30.38 61,751,292 -0.09(-0.29%)
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.