Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.17 +0.47 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 24.13 24.06 23.45 23.50 28,845,498 -0.63(-2.60%)
Feb 27, 2006 23.94 24.21 23.94 24.13 7,029,856 +0.22(+0.91%)
Feb 24, 2006 23.93 24.05 23.87 23.91 9,944,463 +0.05(+0.19%)
Feb 23, 2006 24.03 24.06 23.81 23.87 11,690,176 -0.01(-0.03%)
Feb 22, 2006 23.94 24.06 23.76 23.87 11,735,942 +0.13(+0.54%)
Feb 21, 2006 24.19 24.19 23.74 23.74 13,134,492 -0.21(-0.88%)
Feb 17, 2006 23.99 24.05 23.89 23.96 8,724,031 -0.03(-0.13%)
Feb 16, 2006 23.62 23.99 23.53 23.99 14,521,085 +0.61(+2.59%)
Feb 15, 2006 23.45 23.77 23.16 23.38 25,728,036 -0.12(-0.52%)
Feb 14, 2006 23.15 23.53 22.85 23.50 20,330,508 +0.58(+2.53%)
Feb 13, 2006 23.31 23.36 22.92 22.92 17,868,204 -0.58(-2.47%)
Feb 10, 2006 23.75 23.79 23.26 23.50 14,554,894 -0.04(-0.15%)
Feb 09, 2006 23.65 23.85 23.51 23.54 13,112,227 +0.06(+0.26%)
Feb 08, 2006 23.17 23.62 23.17 23.48 17,952,726 +0.10(+0.45%)
Feb 07, 2006 23.77 23.87 23.32 23.37 17,614,222 -0.66(-2.75%)
Feb 06, 2006 23.86 24.04 23.71 24.04 9,777,890 +0.56(+2.38%)
Feb 03, 2006 23.40 23.80 23.21 23.48 18,202,586 -0.33(-1.37%)
Feb 02, 2006 24.27 24.29 23.66 23.80 19,519,910 -0.63(-2.57%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.