Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.28 +0.42 (+1.00%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	8.471	8.478	8.445	8.467	316,347	-0.02(-0.28%)
Apr 29, 2003	8.383	8.495	8.383	8.491	105,864	+0.24(+2.85%)
Apr 28, 2003	8.142	8.256	8.142	8.256	127,037	+0.13(+1.65%)
Apr 25, 2003	8.142	8.142	8.109	8.121	141,982	-0.14(-1.65%)
Apr 24, 2003	8.358	8.358	8.238	8.258	124,546	-0.17(-1.97%)
Apr 23, 2003	8.390	8.424	8.362	8.424	43,591	+0.04(+0.47%)
Apr 22, 2003	8.356	8.385	8.330	8.385	27,400	+0.03(+0.34%)
Apr 21, 2003	8.370	8.370	8.350	8.357	100,882	-0.00(-0.04%)
Apr 17, 2003	8.346	8.362	8.332	8.360	23,663	+0.06(+0.72%)
Apr 16, 2003	8.294	8.334	8.294	8.301	12,454	+0.09(+1.15%)
Apr 15, 2003	8.159	8.230	8.159	8.206	582,875	+0.10(+1.19%)
Apr 14, 2003	8.053	8.109	8.053	8.109	129,527	+0.10(+1.30%)
Apr 11, 2003	8.039	8.039	8.005	8.005	150,700	+7.20(+900.00%)
Apr 09, 2003	0.8005	0.8005	0.8005	0.8005	0	+0.00(+0.00%)
Apr 08, 2003	0.8005	0.8005	0.8005	0.8005	0	+0.00(+0.00%)
Apr 07, 2003	0.8005	0.8005	0.8005	0.8005	0	+0.00(+0.00%)
Apr 04, 2003	0.8005	0.8005	0.8005	0.8005	0	+0.00(+0.00%)
Apr 03, 2003	0.8005	0.8005	0.8005	0.8005	0	+0.00(+0.00%)
Apr 02, 2003	0.8005	0.8005	0.8005	0.8005	0	+0.00(+0.00%)

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 Sausalito

Find A Business

or Browse Listings

Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices