Sign In \| Register \| About Daly City \| Contact Us
Daly City, CA September 01, 2020 1:20pm 7-Day Forecast \| Traffic

- American
- Asian
- Bakery
- Barbecue
- Brazilian
- Breakfast
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Filipino
- French
- Greek
- Hawaiian
- Ice Cream / Fozen Yogurt
- Indian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Seafood
- Soul Food
- Steak Chops
- Sushi
- Thai
- Vietnamese
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.79 +0.19 (+0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	32.70	32.72	32.53	32.61	77,674,320	-0.02(-0.07%)
Nov 29, 2012	32.58	32.74	32.45	32.64	77,052,192	+0.24(+0.73%)
Nov 28, 2012	32.03	32.43	31.92	32.40	58,207,756	+0.18(+0.55%)
Nov 27, 2012	32.46	32.51	32.21	32.22	50,887,176	-0.28(-0.85%)
Nov 26, 2012	32.36	32.50	32.30	32.50	49,147,932	+0.00(+0.01%)
Nov 23, 2012	31.97	32.53	32.33	32.49	49,613,820	+0.52(+1.64%)
Nov 21, 2012	31.91	32.03	31.83	31.97	63,884,588	-0.06(-0.18%)
Nov 20, 2012	31.84	32.03	31.75	32.03	63,226,148	-0.06(-0.19%)
Nov 19, 2012	31.82	32.11	31.82	32.09	77,897,080	+0.55(+1.74%)
Nov 16, 2012	31.42	31.56	31.16	31.54	71,008,872	+0.09(+0.30%)
Nov 15, 2012	31.40	31.54	31.27	31.45	72,107,888	+0.11(+0.34%)
Nov 14, 2012	31.88	31.91	31.27	31.34	83,351,376	-0.49(-1.53%)
Nov 13, 2012	31.74	31.99	31.63	31.83	72,936,584	-0.29(-0.91%)
Nov 12, 2012	32.13	32.24	32.06	32.12	55,889,412	+0.12(+0.38%)
Nov 09, 2012	31.98	32.26	31.93	32.00	77,632,288	+0.06(+0.20%)
Nov 08, 2012	32.32	32.52	31.90	31.94	94,132,360	-0.41(-1.26%)
Nov 07, 2012	32.62	32.63	32.14	32.35	83,607,824	-0.54(-1.64%)
Nov 06, 2012	32.70	32.99	32.70	32.88	61,621,596	+0.26(+0.79%)
Nov 05, 2012	32.43	32.66	32.37	32.63	42,889,768	+0.16(+0.48%)
Nov 02, 2012	32.82	32.82	32.38	32.47	69,109,496	-0.17(-0.53%)

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 Daly City

Find A Business

or Browse Listings

Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices