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 )

42.27 -0.24 (-0.56%)

Official Closing Price Updated: 6:30 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	31.94	31.99	31.49	31.70	109,894,968	-0.22(-0.68%)
Feb 27, 2014	31.60	31.97	31.54	31.92	84,618,000	+0.59(+1.90%)
Feb 26, 2014	31.48	31.54	31.19	31.32	73,202,256	+0.02(+0.08%)
Feb 25, 2014	31.60	31.67	31.21	31.30	95,913,056	-0.36(-1.14%)
Feb 24, 2014	31.60	31.94	31.60	31.66	73,227,712	+0.00(+0.00%)
Feb 21, 2014	31.61	31.79	31.54	31.66	83,326,856	+0.22(+0.69%)
Feb 20, 2014	31.30	31.52	31.11	31.44	88,432,016	+0.11(+0.36%)
Feb 19, 2014	31.43	31.68	31.26	31.33	126,310,256	-0.22(-0.69%)
Feb 18, 2014	31.83	31.89	31.53	31.55	85,752,504	-0.30(-0.93%)
Feb 14, 2014	31.68	31.85	31.85	31.85	86,936,992	+0.39(+1.23%)
Feb 13, 2014	30.97	31.48	30.97	31.46	62,781,712	+0.03(+0.10%)
Feb 12, 2014	31.63	31.78	31.33	31.43	85,552,120	+0.01(+0.03%)
Feb 11, 2014	30.92	31.49	30.91	31.42	116,014,888	+0.67(+2.17%)
Feb 10, 2014	30.96	30.99	30.62	30.75	85,153,432	-0.35(-1.11%)
Feb 07, 2014	31.16	31.25	30.93	31.10	100,076,264	+0.18(+0.57%)
Feb 06, 2014	30.50	30.97	30.50	30.92	118,688,600	+0.63(+2.09%)
Feb 05, 2014	30.27	30.48	30.07	30.29	103,208,960	-0.11(-0.37%)
Feb 04, 2014	30.29	30.58	30.21	30.40	173,025,328	+0.60(+2.02%)

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