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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 31, 2007 37.00 37.08 36.38 36.45 36,888,304 -0.44(-1.20%)
Dec 28, 2007 37.13 37.24 36.62 36.90 51,616,752 +0.14(+0.38%)
Dec 27, 2007 37.29 37.36 36.67 36.76 42,200,448 -0.87(-2.31%)
Dec 26, 2007 37.14 37.71 37.07 37.63 32,293,916 +0.19(+0.52%)
Dec 24, 2007 36.88 37.44 36.84 37.43 25,157,212 +0.15(+0.40%)
Dec 21, 2007 36.72 37.28 36.65 37.28 78,182,224 +1.09(+3.02%)
Dec 20, 2007 36.17 36.28 35.72 36.19 62,561,604 +0.20(+0.55%)
Dec 19, 2007 35.89 36.22 35.66 35.99 77,639,288 +0.23(+0.65%)
Dec 18, 2007 35.91 35.93 34.86 35.76 96,050,440 +0.96(+2.75%)
Dec 17, 2007 35.74 35.80 34.79 34.81 85,067,072 -1.55(-4.26%)
Dec 14, 2007 36.48 36.96 36.33 36.36 72,283,096 -0.89(-2.38%)
Dec 13, 2007 37.23 37.54 36.73 37.24 104,109,896 -1.05(-2.75%)
Dec 12, 2007 38.88 39.20 37.46 38.30 99,798,496 +1.12(+3.00%)
Dec 11, 2007 39.00 39.10 37.04 37.18 92,791,208 -1.64(-4.24%)
Dec 10, 2007 38.81 38.98 38.63 38.83 41,351,152 +0.01(+0.03%)
Dec 07, 2007 39.10 39.15 38.63 38.81 64,952,420 -0.47(-1.19%)
Dec 06, 2007 38.47 39.33 38.32 39.28 68,422,232 +0.61(+1.57%)
Dec 05, 2007 37.91 38.67 37.91 38.67 63,844,700 +1.64(+4.44%)
Dec 04, 2007 36.97 37.47 36.92 37.03 44,170,544 -0.10(-0.26%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.