Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emrg Mkts Min Vol Ishares Edge MSCI ETF (NY: EEMV )

58.09 +0.19 (+0.33%)
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 (%)
Apr 30, 2012 50.82 50.97 50.56 50.66 9,116 +0.27(+0.53%)
Apr 27, 2012 50.74 50.85 50.39 50.39 5,916 -0.27(-0.53%)
Apr 26, 2012 50.24 50.69 50.24 50.66 25,076 +0.30(+0.60%)
Apr 25, 2012 50.32 50.38 50.10 50.36 29,315 +0.38(+0.77%)
Apr 24, 2012 49.96 50.15 49.96 49.98 42,363 +0.41(+0.83%)
Apr 23, 2012 50.07 50.07 49.22 49.56 126,141 -0.77(-1.53%)
Apr 20, 2012 50.01 55.09 50.01 50.33 136,790 +0.83(+1.67%)
Apr 19, 2012 50.19 50.19 49.40 49.50 61,235 -0.36(-0.71%)
Apr 18, 2012 49.70 49.98 49.70 49.86 20,079 -0.13(-0.25%)
Apr 17, 2012 49.81 50.38 49.81 49.99 45,843 +0.28(+0.57%)
Apr 16, 2012 49.49 49.71 49.37 49.70 7,352 +0.08(+0.17%)
Apr 13, 2012 50.15 50.15 49.40 49.62 7,748 -0.78(-1.55%)
Apr 12, 2012 49.96 50.51 49.96 50.40 42,617 +0.99(+2.00%)
Apr 11, 2012 49.72 49.72 49.31 49.41 18,925 +0.54(+1.11%)
Apr 10, 2012 49.70 49.70 48.69 48.87 42,204 -0.62(-1.25%)
Apr 09, 2012 49.84 49.84 49.35 49.49 20,161 -0.87(-1.72%)
Apr 05, 2012 50.45 50.45 50.18 50.36 18,100 +0.36(+0.72%)
Apr 04, 2012 49.93 50.04 49.69 50.00 16,966 -0.66(-1.31%)
Apr 03, 2012 51.21 51.21 50.60 50.66 21,934 -0.31(-0.61%)
Apr 02, 2012 50.35 51.20 50.35 50.97 9,298 +0.60(+1.18%)
Mar 30, 2012 50.09 50.52 50.01 50.38 19,990 +0.96(+1.95%)
Mar 29, 2012 49.23 49.42 49.22 49.41 13,263 -0.20(-0.41%)
Mar 28, 2012 50.12 50.12 49.57 49.62 22,081 -0.66(-1.31%)
Mar 27, 2012 50.29 50.41 50.19 50.28 28,988 -0.06(-0.13%)
Mar 26, 2012 50.24 50.38 50.10 50.34 4,790 +0.46(+0.91%)
Mar 23, 2012 49.88 50.00 49.65 49.89 9,340 +0.25(+0.49%)
Mar 22, 2012 49.78 49.78 49.52 49.64 25,148 -0.55(-1.09%)
Mar 21, 2012 49.90 50.30 49.84 50.19 78,384 +0.17(+0.35%)
Mar 20, 2012 50.29 50.29 49.87 50.02 18,854 -0.76(-1.50%)
Mar 19, 2012 50.34 50.82 50.34 50.78 14,107 +0.21(+0.41%)
Mar 16, 2012 50.92 50.94 50.57 50.57 174,194 -0.27(-0.53%)
Mar 15, 2012 50.45 50.86 50.45 50.84 35,552 +0.49(+0.98%)
Mar 14, 2012 50.35 50.72 50.23 50.34 16,769 -0.19(-0.38%)
Mar 13, 2012 50.06 50.55 50.06 50.53 7,901 +0.69(+1.39%)
Mar 12, 2012 49.84 49.84 49.63 49.84 4,087 -0.13(-0.27%)
Mar 09, 2012 50.14 50.27 49.98 49.98 12,142 +0.01(+0.03%)
Mar 08, 2012 49.85 49.96 49.83 49.96 52,714 +0.68(+1.38%)
Mar 07, 2012 49.00 49.34 49.00 49.28 12,598 +0.35(+0.71%)
Mar 06, 2012 49.71 49.71 48.82 48.93 10,589 -1.17(-2.33%)
Mar 05, 2012 50.08 50.69 49.85 50.10 15,681 -0.59(-1.16%)
Mar 02, 2012 50.59 50.69 50.49 50.69 15,573 +0.07(+0.13%)
Mar 01, 2012 50.53 50.78 50.46 50.62 12,582 +0.26(+0.52%)
Feb 29, 2012 50.50 50.66 50.29 50.36 11,291 +0.28(+0.55%)
Feb 28, 2012 50.36 50.36 49.82 50.08 25,297 +0.47(+0.95%)
Feb 27, 2012 49.85 50.36 49.44 49.61 866,077 -0.33(-0.66%)
Feb 24, 2012 50.06 50.06 49.92 49.94 4,731 +0.28(+0.56%)
Feb 23, 2012 49.77 49.77 49.66 49.66 1,623 +0.08(+0.16%)
Feb 22, 2012 49.54 49.60 49.44 49.58 1,741 +0.25(+0.51%)
Feb 21, 2012 49.49 49.54 49.33 49.33 9,252 -0.06(-0.13%)
Feb 17, 2012 49.90 49.90 49.40 49.40 21,893 -0.03(-0.05%)
Feb 16, 2012 48.59 49.72 48.59 49.42 17,971 +0.80(+1.64%)
Feb 15, 2012 48.69 48.90 48.36 48.62 4,650 +0.15(+0.31%)
Feb 14, 2012 48.61 48.61 48.10 48.47 22,516 -0.41(-0.84%)
Feb 13, 2012 48.83 48.93 48.81 48.88 4,012 +0.75(+1.56%)
Feb 10, 2012 48.18 48.18 48.05 48.13 4,538 -0.93(-1.90%)
Feb 09, 2012 48.77 49.20 48.77 49.07 9,306 -0.03(-0.05%)
Feb 08, 2012 49.19 49.24 49.00 49.09 1,605 +0.23(+0.47%)
Feb 07, 2012 48.66 48.86 48.66 48.86 6,891 +0.13(+0.27%)
Feb 06, 2012 48.61 48.73 48.61 48.73 2,158 -0.36(-0.73%)
Feb 03, 2012 49.45 49.45 48.45 49.09 20,330 +0.45(+0.93%)
Feb 02, 2012 48.75 48.75 48.58 48.63 5,015 +0.11(+0.22%)
Feb 01, 2012 48.02 48.55 48.02 48.52 17,367 +0.94(+1.98%)
Jan 31, 2012 47.88 47.88 46.97 47.58 4,420 +0.31(+0.66%)
Jan 30, 2012 47.01 47.29 47.01 47.27 3,466 -0.52(-1.08%)
Jan 27, 2012 47.89 47.89 47.77 47.79 908 +0.35(+0.73%)
Jan 26, 2012 48.12 48.12 47.44 47.44 3,426 -0.24(-0.51%)
Jan 25, 2012 47.30 47.68 47.30 47.68 799 +0.17(+0.35%)
Jan 24, 2012 47.01 47.51 47.01 47.51 4,620 +0.08(+0.16%)
Jan 23, 2012 47.76 47.76 47.22 47.44 3,377 +0.30(+0.64%)
Jan 20, 2012 46.90 47.15 46.82 47.14 2,483 -0.03(-0.06%)
Jan 19, 2012 46.90 47.16 46.90 47.16 172,033 +0.26(+0.55%)
Jan 18, 2012 46.23 46.91 46.18 46.90 49,919 +1.08(+2.36%)
Jan 17, 2012 46.25 46.25 45.80 45.83 3,452 +0.20(+0.44%)
Jan 13, 2012 45.50 45.70 45.38 45.62 10,128 -0.28(-0.60%)
Jan 12, 2012 46.28 46.28 45.82 45.90 3,172 +0.06(+0.13%)
Jan 11, 2012 46.49 46.49 45.65 45.84 7,800 -0.09(-0.19%)
Jan 10, 2012 46.03 46.03 45.89 45.93 4,753 +0.82(+1.82%)
Jan 09, 2012 45.02 45.11 44.94 45.11 10,561 +0.31(+0.70%)
Jan 06, 2012 45.56 45.56 44.68 44.80 19,322 -0.42(-0.93%)
Jan 05, 2012 44.95 45.22 44.95 45.22 1,341 +0.14(+0.30%)
Jan 04, 2012 45.10 45.10 45.08 45.08 1,123 +0.49(+1.10%)
Dec 30, 2011 44.62 44.73 44.59 44.59 2,825 -0.02(-0.04%)
Dec 29, 2011 44.47 44.66 44.47 44.61 40,303 +0.55(+1.26%)
Dec 28, 2011 44.25 44.32 43.81 44.05 18,525 -0.80(-1.79%)
Dec 27, 2011 44.86 44.91 44.80 44.86 4,823 -0.27(-0.59%)
Dec 23, 2011 44.88 45.12 44.83 45.12 10,815 +0.62(+1.40%)
Dec 21, 2011 44.15 44.52 44.15 44.50 17,243 +0.08(+0.18%)
Dec 20, 2011 44.35 44.50 44.32 44.42 8,426 +0.61(+1.38%)
Dec 19, 2011 44.19 44.19 43.77 43.82 13,732 -0.62(-1.40%)
Dec 16, 2011 44.47 44.47 44.40 44.44 9,152 +0.38(+0.87%)
Dec 15, 2011 44.56 44.56 44.06 44.06 5,587 -0.04(-0.08%)
Dec 14, 2011 44.15 45.21 43.77 44.09 184,517 -0.41(-0.92%)
Dec 13, 2011 44.82 44.82 44.50 44.50 3,438 +0.22(+0.50%)
Dec 12, 2011 44.70 44.73 44.07 44.28 8,291 -1.36(-2.98%)
Dec 09, 2011 45.37 45.69 45.37 45.64 2,966 +0.89(+1.99%)
Dec 08, 2011 45.33 45.45 44.72 44.75 61,321 -1.26(-2.73%)
Dec 07, 2011 45.72 46.01 45.72 46.01 1,685 +0.18(+0.39%)
Dec 06, 2011 45.84 45.99 45.64 45.83 5,423 -0.19(-0.41%)
Dec 05, 2011 46.35 46.40 46.01 46.01 1,217 +0.06(+0.14%)
Dec 02, 2011 45.94 45.95 45.94 45.95 1,213 -0.35(-0.75%)
Dec 01, 2011 46.14 46.54 46.08 46.30 3,813 -0.08(-0.17%)
Nov 30, 2011 46.08 46.38 46.08 46.38 1,516 +2.26(+5.12%)
Nov 29, 2011 45.50 45.50 44.12 44.12 9,229 -0.26(-0.58%)
Nov 28, 2011 44.36 44.38 44.34 44.38 15,392 +1.07(+2.47%)
Nov 25, 2011 43.38 43.38 43.26 43.31 15,365 +0.35(+0.81%)
Nov 23, 2011 43.22 43.22 42.96 42.96 1,348 -0.96(-2.19%)
Nov 22, 2011 44.20 44.20 43.92 43.92 1,460 +0.18(+0.41%)
Nov 21, 2011 43.40 43.84 43.40 43.75 2,834 -1.02(-2.29%)
Nov 18, 2011 44.81 44.96 44.77 44.77 9,028 +0.29(+0.66%)
Nov 17, 2011 45.23 45.23 44.47 44.47 2,292 -1.45(-3.16%)
Nov 16, 2011 45.93 45.93 45.93 45.93 3,595 +0.14(+0.31%)
Nov 14, 2011 46.23 45.78 45.78 45.78 1,460 -0.71(-1.52%)
Nov 11, 2011 45.96 46.50 45.85 46.49 222,767 +1.01(+2.22%)
Nov 10, 2011 45.21 45.48 45.18 45.48 87,041 -1.55(-3.29%)
Nov 08, 2011 46.62 47.03 47.03 47.03 17,302 +0.84(+1.81%)
Nov 07, 2011 46.19 46.19 46.19 46.19 112 +0.41(+0.89%)
Nov 04, 2011 45.84 45.84 45.59 45.78 561 -0.48(-1.04%)
Nov 03, 2011 46.33 46.33 46.16 46.26 2,630 +1.46(+3.26%)
Nov 01, 2011 44.95 44.80 44.80 44.80 6,741 -2.31(-4.90%)
Oct 31, 2011 46.28 47.22 46.28 47.11 449 -0.15(-0.32%)
Oct 28, 2011 47.18 47.26 47.15 47.26 2,458 +0.04(+0.09%)
Oct 27, 2011 46.73 47.46 46.73 47.22 1,530 +1.82(+4.00%)
Oct 26, 2011 45.35 45.45 45.35 45.40 337 +0.18(+0.39%)
Oct 25, 2011 45.15 45.30 45.15 45.22 3,157 +1.21(+2.75%)
Oct 21, 2011 43.85 44.01 44.01 44.01 2,471 +0.73(+1.69%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.