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 )

43.48 +0.43 (+0.99%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 15, 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 (%)
Sep 30, 2013 32.30 32.57 32.23 32.43 117,853,384 -0.38(-1.16%)
Sep 27, 2013 32.94 33.00 32.72 32.82 86,752,000 -0.39(-1.16%)
Sep 26, 2013 33.26 33.38 33.02 33.20 65,232,816 +0.14(+0.41%)
Sep 25, 2013 33.32 33.35 33.03 33.07 70,780,624 -0.25(-0.76%)
Sep 24, 2013 33.48 33.56 33.26 33.32 54,493,672 -0.28(-0.84%)
Sep 23, 2013 33.54 33.73 33.48 33.60 76,793,400 +0.12(+0.36%)
Sep 20, 2013 34.09 34.10 33.43 33.48 97,107,080 -0.77(-2.24%)
Sep 19, 2013 34.32 34.36 34.05 34.25 125,757,456 -0.19(-0.54%)
Sep 18, 2013 32.96 34.48 32.81 34.44 142,280,976 +1.39(+4.20%)
Sep 17, 2013 33.13 33.18 32.99 33.05 59,007,968 -0.07(-0.22%)
Sep 16, 2013 33.34 33.35 33.04 33.12 87,095,272 +0.37(+1.13%)
Sep 13, 2013 32.60 32.80 32.53 32.75 56,452,412 +0.21(+0.65%)
Sep 12, 2013 32.80 32.84 32.53 32.54 73,433,712 -0.38(-1.16%)
Sep 11, 2013 32.77 33.02 32.71 32.92 92,267,424 +0.02(+0.06%)
Sep 10, 2013 32.84 32.97 32.75 32.90 101,336,320 +0.25(+0.76%)
Sep 09, 2013 32.14 32.72 32.11 32.66 145,902,160 +0.84(+2.65%)
Sep 06, 2013 31.79 31.95 31.44 31.81 94,768,328 +0.46(+1.46%)
Sep 05, 2013 31.01 31.44 30.97 31.36 73,961,800 +0.37(+1.19%)
Sep 04, 2013 30.62 31.00 30.56 30.99 75,440,288 +0.54(+1.76%)
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.