Sign In \| Register \| About Mill Valley \| Contact Us
Mill Valley, CA September 01, 2020 1:29pm 7-Day Forecast \| Traffic

- Asian
- Bagels
- Bakery
- Brazilian
- Brew Pubs
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Sushi
- Tapas
- Wine
- Classifieds
- Jobs
- Cars
- Forums
- Coupons
- Archives
- Contests

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 (%)
Jul 31, 2012	30.82	30.95	30.53	30.53	75,325,624	-0.14(-0.46%)
Jul 30, 2012	30.64	30.84	30.60	30.67	53,054,092	-0.18(-0.57%)
Jul 27, 2012	30.34	30.91	30.25	30.85	65,169,736	+0.84(+2.80%)
Jul 26, 2012	29.81	30.06	29.68	30.01	64,975,352	+0.66(+2.26%)
Jul 25, 2012	29.42	29.53	29.17	29.35	44,197,408	+0.14(+0.49%)
Jul 24, 2012	29.47	29.48	29.02	29.20	59,933,012	-0.13(-0.44%)
Jul 23, 2012	29.26	29.48	28.99	29.33	71,227,832	-0.78(-2.60%)
Jul 20, 2012	30.20	30.27	30.01	30.11	56,081,216	-0.45(-1.48%)
Jul 19, 2012	30.45	30.63	30.34	30.57	57,273,300	+0.28(+0.91%)
Jul 18, 2012	29.93	30.37	29.92	30.29	60,754,836	-0.08(-0.26%)
Jul 17, 2012	30.16	30.40	29.82	30.37	51,276,484	+0.40(+1.34%)
Jul 16, 2012	29.87	30.04	29.72	29.97	33,670,716	-0.07(-0.23%)
Jul 13, 2012	29.72	30.07	29.70	30.04	47,641,472	+0.57(+1.92%)
Jul 12, 2012	29.40	29.65	29.23	29.47	57,794,900	-0.50(-1.67%)
Jul 11, 2012	29.93	30.11	29.76	29.97	47,574,404	+0.16(+0.52%)
Jul 10, 2012	30.43	30.45	29.70	29.81	62,334,860	-0.34(-1.11%)
Jul 09, 2012	30.13	30.20	29.96	30.15	44,243,716	-0.11(-0.36%)
Jul 06, 2012	30.36	30.43	30.13	30.26	63,326,776	-0.56(-1.82%)
Jul 05, 2012	30.88	31.02	30.65	30.82	42,939,464	-0.33(-1.05%)
Jul 03, 2012	30.83	31.16	30.73	31.15	46,254,260	+0.61(+2.01%)

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 Mill Valley

Find A Business

or Browse Listings

Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices