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 )

42.47 +0.38 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2005	17.99	17.99	17.73	17.81	4,671,428	-0.03(-0.17%)
Feb 25, 2005	17.67	17.87	17.60	17.84	4,880,449	+0.32(+1.84%)
Feb 24, 2005	17.43	17.54	17.33	17.51	5,967,604	+0.27(+1.55%)
Feb 23, 2005	17.34	17.34	17.21	17.25	5,037,524	+0.08(+0.46%)
Feb 22, 2005	17.32	17.42	17.13	17.17	4,164,336	-0.06(-0.37%)
Feb 18, 2005	17.11	17.25	17.10	17.23	3,416,067	+0.21(+1.23%)
Feb 17, 2005	17.11	17.14	17.02	17.02	3,756,189	-0.03(-0.17%)
Feb 16, 2005	17.10	17.11	17.00	17.05	3,862,555	-0.05(-0.31%)
Feb 15, 2005	17.11	17.18	17.04	17.10	3,019,051	+0.04(+0.24%)
Feb 14, 2005	17.06	17.09	17.01	17.06	2,998,025	+0.12(+0.72%)
Feb 11, 2005	16.81	17.02	16.74	16.94	4,666,481	+0.16(+0.97%)
Feb 10, 2005	16.64	16.78	16.62	16.78	2,523,090	+0.08(+0.48%)
Feb 09, 2005	16.79	16.80	16.67	16.69	2,656,666	-0.05(-0.32%)
Feb 08, 2005	16.75	16.77	16.69	16.75	5,021,445	+0.03(+0.19%)
Feb 07, 2005	16.69	16.74	16.69	16.72	5,336,831	+0.05(+0.32%)
Feb 04, 2005	16.50	16.69	16.46	16.66	3,528,616	+0.29(+1.77%)
Feb 03, 2005	16.37	16.42	16.33	16.37	2,257,176	-0.05(-0.31%)
Feb 02, 2005	16.37	16.42	16.33	16.42	2,850,845	+0.05(+0.32%)

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