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 Ishares MSCI ETF (NY: EEM )

42.23 +0.05 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2003 10.14 10.21 10.14 10.17 469,495 +0.05(+0.48%)
Jul 30, 2003 10.18 10.18 10.11 10.13 78,456 -0.07(-0.73%)
Jul 29, 2003 10.27 10.28 10.19 10.20 1,114,583 -0.06(-0.56%)
Jul 28, 2003 10.26 10.29 10.23 10.26 1,439,618 +0.06(+0.55%)
Jul 25, 2003 10.11 10.20 10.10 10.20 293,901 +0.16(+1.64%)
Jul 24, 2003 10.06 10.12 10.04 10.04 1,037,372 +0.05(+0.48%)
Jul 23, 2003 10.02 10.02 9.930 9.989 1,251,571 -0.06(-0.64%)
Jul 22, 2003 9.960 10.07 9.949 10.05 1,414,711 +0.12(+1.20%)
Jul 21, 2003 10.03 10.03 9.922 9.935 2,972,638 -0.13(-1.32%)
Jul 18, 2003 9.953 10.07 9.953 10.07 283,938 +0.13(+1.33%)
Jul 17, 2003 10.14 10.14 9.935 9.935 498,137 -0.27(-2.61%)
Jul 16, 2003 10.17 10.23 10.14 10.20 1,145,717 +0.01(+0.08%)
Jul 15, 2003 10.37 10.37 10.19 10.19 3,074,756 -0.13(-1.26%)
Jul 14, 2003 10.26 10.37 10.26 10.32 945,216 +0.18(+1.76%)
Jul 11, 2003 10.06 10.15 10.06 10.15 293,901 +0.08(+0.84%)
Jul 10, 2003 10.19 10.19 10.03 10.06 2,219,204 -0.18(-1.76%)
Jul 09, 2003 10.26 10.26 10.20 10.24 653,806 -0.02(-0.23%)
Jul 08, 2003 10.26 10.28 10.22 10.27 480,703 +0.03(+0.28%)
Jul 07, 2003 10.09 10.24 10.09 10.24 788,303 +0.25(+2.48%)
Jul 03, 2003 9.989 9.994 9.969 9.989 153,177 +0.03(+0.28%)
Jul 02, 2003 9.841 9.968 9.841 9.961 1,562,907 +0.23(+2.35%)
Jul 01, 2003 9.664 9.740 9.636 9.732 940,235 +0.10(+1.08%)
Jun 30, 2003 9.662 9.662 9.612 9.628 387,302 -0.01(-0.07%)
Jun 27, 2003 9.692 9.696 9.610 9.634 516,818 -0.04(-0.46%)
Jun 26, 2003 9.621 9.684 9.605 9.679 291,410 +0.10(+1.08%)
Jun 25, 2003 9.521 9.634 9.521 9.576 1,447,090 +0.08(+0.83%)
Jun 24, 2003 9.527 9.527 9.443 9.497 260,277 -0.07(-0.74%)
Jun 23, 2003 9.776 9.776 9.565 9.568 459,532 -0.24(-2.46%)
Jun 20, 2003 9.837 9.853 9.780 9.809 415,945 +0.00(+0.00%)
Jun 19, 2003 9.889 9.905 9.796 9.809 312,581 +0.00(+0.00%)
Jun 18, 2003 9.818 9.864 9.787 9.809 237,860 -0.04(-0.37%)
Jun 17, 2003 9.745 9.853 9.745 9.845 488,175 +0.20(+2.06%)
Jun 16, 2003 9.572 9.647 9.560 9.646 226,652 +0.10(+1.08%)
Jun 13, 2003 9.524 9.552 9.517 9.544 961,406 -0.00(-0.03%)
Jun 12, 2003 9.491 9.547 9.484 9.547 556,669 +0.07(+0.75%)
Jun 11, 2003 9.463 9.483 9.395 9.475 407,227 +0.01(+0.08%)
Jun 10, 2003 9.374 9.467 9.374 9.467 322,544 +0.10(+1.03%)
Jun 09, 2003 9.464 9.464 9.341 9.371 288,920 -0.08(-0.86%)
Jun 06, 2003 9.415 9.548 9.414 9.452 841,853 +0.09(+0.93%)
Jun 05, 2003 9.389 9.389 9.303 9.364 704,865 +0.01(+0.10%)
Jun 04, 2003 9.234 9.356 9.234 9.355 333,752 +0.12(+1.29%)
Jun 03, 2003 9.315 9.315 9.160 9.236 338,733 -0.07(-0.76%)
Jun 02, 2003 9.267 9.411 9.267 9.307 813,210 +0.07(+0.72%)
May 30, 2003 9.154 9.240 9.136 9.240 509,346 +0.11(+1.16%)
May 29, 2003 9.114 9.152 9.098 9.134 424,662 +0.01(+0.13%)
May 28, 2003 9.083 9.135 9.083 9.122 547,951 +0.04(+0.43%)
May 27, 2003 8.790 9.088 8.790 9.083 1,195,531 +0.31(+3.58%)
May 23, 2003 8.741 8.790 8.741 8.769 103,363 +0.09(+1.03%)
May 22, 2003 8.604 8.680 8.604 8.680 117,062 +0.08(+0.91%)
May 21, 2003 8.579 8.604 8.534 8.602 63,512 +0.01(+0.08%)
May 20, 2003 8.572 8.605 8.548 8.594 73,475 +0.04(+0.50%)
May 19, 2003 8.704 8.704 8.520 8.552 178,084 -0.21(-2.38%)
May 16, 2003 8.761 8.793 8.737 8.761 354,923 +0.01(+0.07%)
May 15, 2003 8.754 8.754 8.733 8.754 467,004 +0.02(+0.20%)
May 14, 2003 8.781 8.781 8.720 8.737 285,183 -0.04(-0.50%)
May 13, 2003 8.799 8.799 8.757 8.781 382,320 -0.05(-0.56%)
May 12, 2003 8.749 8.830 8.745 8.830 1,041,108 +0.12(+1.39%)
May 09, 2003 8.620 8.716 8.620 8.709 87,174 +0.10(+1.18%)
May 08, 2003 8.632 8.637 8.600 8.608 577,840 -0.08(-0.88%)
May 07, 2003 8.664 8.686 8.657 8.684 433,380 -0.02(-0.18%)
May 06, 2003 8.656 8.711 8.648 8.700 151,932 +0.04(+0.51%)
May 05, 2003 8.596 8.658 8.596 8.656 66,003 +0.09(+1.08%)
May 02, 2003 8.462 8.564 8.462 8.564 93,400 +0.13(+1.53%)
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.