Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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: 6:30 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 (%)
Aug 29, 2003 10.98 11.01 10.98 10.99 577,840 +0.08(+0.72%)
Aug 28, 2003 10.87 10.91 10.81 10.91 611,464 +0.08(+0.70%)
Aug 27, 2003 10.72 10.83 10.69 10.83 870,496 +0.12(+1.16%)
Aug 26, 2003 10.80 10.80 10.64 10.71 1,641,364 -0.13(-1.22%)
Aug 25, 2003 10.91 10.91 10.83 10.84 541,725 -0.09(-0.78%)
Aug 22, 2003 11.00 11.00 10.89 10.93 1,394,786 +0.06(+0.51%)
Aug 21, 2003 10.76 10.87 10.75 10.87 1,499,395 +0.20(+1.84%)
Aug 20, 2003 10.65 10.67 10.61 10.67 1,556,681 +0.00(+0.02%)
Aug 19, 2003 10.68 10.68 10.61 10.67 627,653 +0.05(+0.49%)
Aug 18, 2003 10.50 10.62 10.48 10.62 1,646,345 +0.22(+2.13%)
Aug 15, 2003 10.40 10.40 10.40 10.40 67,248 -0.10(-0.99%)
Aug 14, 2003 10.37 10.51 10.37 10.50 559,159 +0.14(+1.32%)
Aug 13, 2003 10.35 10.40 10.30 10.37 998,766 +0.14(+1.41%)
Aug 12, 2003 10.20 10.23 10.19 10.22 1,006,238 +0.04(+0.39%)
Aug 11, 2003 10.20 10.22 10.16 10.18 920,309 +0.04(+0.44%)
Aug 08, 2003 10.15 10.16 10.11 10.14 211,708 +0.07(+0.67%)
Aug 07, 2003 10.07 10.10 10.05 10.07 399,755 +0.07(+0.73%)
Aug 06, 2003 10.04 10.05 9.972 9.997 514,327 -0.04(-0.45%)
Aug 05, 2003 10.15 10.15 10.04 10.04 402,246 -0.11(-1.08%)
Aug 04, 2003 10.21 10.22 10.12 10.15 545,461 -0.04(-0.44%)
Aug 01, 2003 10.19 10.21 10.18 10.20 610,219 +0.02(+0.22%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.