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 )

42.41 +0.13 (+0.31%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	23.56	23.64	23.44	23.47	19,323,240	-0.19(-0.80%)
Sep 28, 2006	23.56	23.66	23.43	23.66	24,449,056	+0.19(+0.81%)
Sep 27, 2006	23.53	23.55	23.33	23.47	41,572,216	-0.05(-0.23%)
Sep 26, 2006	23.18	23.53	23.11	23.52	32,472,986	+0.27(+1.18%)
Sep 25, 2006	23.09	23.25	22.69	23.25	40,445,792	+0.27(+1.16%)
Sep 22, 2006	23.10	23.14	22.89	22.98	35,093,204	-0.30(-1.27%)
Sep 21, 2006	23.78	23.83	23.22	23.28	55,530,088	-0.58(-2.44%)
Sep 20, 2006	23.51	23.91	23.51	23.86	54,550,856	+0.48(+2.05%)
Sep 19, 2006	23.75	23.80	23.03	23.38	48,701,440	-0.37(-1.54%)
Sep 18, 2006	23.74	23.93	23.55	23.75	23,576,198	+0.26(+1.13%)
Sep 15, 2006	23.53	23.60	23.33	23.48	23,676,802	+0.14(+0.59%)
Sep 14, 2006	23.50	23.50	23.34	23.34	18,469,348	-0.19(-0.82%)
Sep 13, 2006	23.14	23.60	23.14	23.54	23,450,032	+0.35(+1.50%)
Sep 12, 2006	22.95	23.26	22.92	23.19	23,795,134	+0.39(+1.71%)
Sep 11, 2006	23.01	23.04	22.63	22.80	39,057,136	-0.50(-2.15%)
Sep 08, 2006	23.25	23.34	23.22	23.30	13,837,478	+0.19(+0.82%)
Sep 07, 2006	23.20	23.38	23.05	23.11	31,109,896	-0.27(-1.14%)
Sep 06, 2006	23.91	23.91	23.38	23.38	21,255,316	-0.69(-2.87%)
Sep 05, 2006	24.07	24.16	24.04	24.07	16,309,678	+0.13(+0.55%)

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