Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.