Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

44.65 -1.13 (-2.47%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Nov 08, 2024 45.01 45.09 44.46 44.65 44,833,812 -1.13(-2.47%)
Nov 07, 2024 45.55 45.91 45.53 45.78 39,724,808 +0.99(+2.21%)
Nov 06, 2024 44.53 44.94 44.34 44.79 37,003,744 -0.56(-1.23%)
Nov 05, 2024 45.23 45.41 45.19 45.35 21,334,764 +0.61(+1.36%)
Nov 04, 2024 44.94 45.08 44.72 44.74 24,672,758 +0.25(+0.56%)
Nov 01, 2024 44.78 44.91 44.48 44.49 17,525,960 +0.04(+0.09%)
Oct 31, 2024 44.60 44.60 44.19 44.45 43,988,752 -0.29(-0.65%)
Oct 30, 2024 44.72 44.93 44.65 44.74 24,150,156 -0.44(-0.97%)
Oct 29, 2024 45.30 45.34 45.14 45.18 15,439,316 -0.14(-0.31%)
Oct 28, 2024 45.22 45.42 45.16 45.32 15,169,363 +0.20(+0.44%)
Oct 25, 2024 45.31 45.45 45.05 45.12 23,678,472 -0.04(-0.09%)
Oct 24, 2024 45.18 45.23 44.95 45.16 16,257,062 -0.07(-0.15%)
Oct 23, 2024 45.34 45.47 45.05 45.23 20,502,008 -0.27(-0.59%)
Oct 22, 2024 45.38 45.59 45.36 45.50 19,243,468 -0.10(-0.22%)
Oct 21, 2024 45.54 45.70 45.34 45.60 19,614,804 -0.32(-0.70%)
Oct 18, 2024 46.17 46.18 45.87 45.92 30,391,612 +0.45(+0.99%)
Oct 17, 2024 45.40 45.56 45.24 45.47 37,450,772 -0.07(-0.15%)
Oct 16, 2024 45.51 45.70 45.45 45.54 25,111,204 +0.35(+0.77%)
Oct 15, 2024 45.75 45.78 45.08 45.19 31,331,570 -0.98(-2.12%)
Oct 14, 2024 46.01 46.43 45.89 46.17 20,415,292 -0.19(-0.41%)
Oct 11, 2024 45.75 46.38 45.70 46.36 28,389,216 +0.33(+0.72%)
Oct 10, 2024 46.02 46.13 45.63 46.03 18,182,366 +0.09(+0.20%)
Oct 09, 2024 45.58 46.06 45.52 45.94 35,395,844 -0.25(-0.54%)
Oct 08, 2024 46.14 46.28 45.78 46.19 47,817,364 -1.17(-2.47%)
Oct 07, 2024 47.30 47.44 47.02 47.36 42,198,000 +0.39(+0.83%)
Oct 04, 2024 46.88 46.99 46.67 46.97 29,583,874 +0.43(+0.92%)
Oct 03, 2024 46.25 46.72 46.20 46.54 31,198,222 -0.56(-1.19%)
Oct 02, 2024 47.10 47.15 46.73 47.10 55,789,936 +0.91(+1.97%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.