Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

42.50 +0.27 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Jun 28, 2002 0.8270 0.8270 0.8270 0.8270 0 +0.00(+0.00%)
Jun 27, 2002 0.8190 0.8270 0.8190 0.8270 32,381 +0.01(+1.38%)
Jun 26, 2002 0.8158 0.8158 0.8158 0.8158 62,273 +0.00(+0.10%)
Jun 25, 2002 0.8150 0.8150 0.8150 0.8150 2,490 -0.00(-0.49%)
Jun 21, 2002 0.8190 0.8190 0.8190 0.8190 0 +0.00(+0.00%)
Jun 20, 2002 0.8190 0.8190 0.8190 0.8190 4,981 -0.02(-1.92%)
Jun 19, 2002 0.8350 0.8350 0.8350 0.8350 9,963 +0.00(+0.00%)
Jun 18, 2002 0.8350 0.8350 0.8350 0.8350 27,400 -0.00(-0.48%)
Jun 17, 2002 0.8390 0.8390 0.8390 0.8390 0 +0.00(+0.00%)
Jun 14, 2002 0.8390 0.8390 0.8390 0.8390 0 +0.00(+0.00%)
Jun 12, 2002 0.8390 0.8390 0.8390 0.8390 6,227 -0.04(-5.00%)
Jun 11, 2002 0.8832 0.8832 0.8832 0.8832 0 +0.00(+0.00%)
Jun 10, 2002 0.8832 0.8832 0.8832 0.8832 0 +0.00(+0.00%)
Jun 07, 2002 0.8832 0.8832 0.8832 0.8832 0 +0.00(+0.00%)
Jun 06, 2002 0.8832 0.8832 0.8832 0.8832 56,045 +0.00(+0.00%)
Jun 05, 2002 0.8832 0.8832 0.8832 0.8832 0 +0.01(+1.29%)
May 31, 2002 0.8720 0.8720 0.8720 0.8720 0 -0.02(-1.72%)
May 28, 2002 0.8872 0.8872 0.8872 0.8872 2,490 +0.00(+0.36%)
May 27, 2002 0.8840 0.8840 0.8840 0.8840 4,981 +0.00(+0.00%)
May 24, 2002 0.8840 0.8840 0.8840 0.8840 4,981 -0.02(-2.57%)
May 23, 2002 0.9073 0.9073 0.9073 0.9073 0 +0.00(+0.00%)
May 22, 2002 0.9073 0.9073 0.9073 0.9073 0 +0.00(+0.00%)
May 21, 2002 0.9073 0.9073 0.9073 0.9073 0 +0.00(+0.00%)
May 20, 2002 0.9073 0.9073 0.9073 0.9073 0 +0.00(+0.00%)
May 17, 2002 0.9073 0.9073 0.9073 0.9073 13,700 +0.01(+0.89%)
May 16, 2002 0.8993 0.8993 0.8993 0.8993 13,700 +0.01(+1.36%)
May 15, 2002 0.8872 0.8872 0.8872 0.8872 0 +0.00(+0.00%)
May 14, 2002 0.8872 0.8872 0.8872 0.8872 0 +0.00(+0.00%)
May 13, 2002 0.8872 0.8872 0.8872 0.8872 0 +0.00(+0.00%)
May 10, 2002 0.8872 0.8872 0.8872 0.8872 0 +0.00(+0.00%)
May 09, 2002 0.8872 0.8872 0.8872 0.8872 0 +0.00(+0.00%)
May 08, 2002 0.8872 0.8872 0.8872 0.8872 0 +0.00(+0.00%)
May 07, 2002 0.8872 0.8872 0.8872 0.8872 0 +0.00(+0.00%)
May 06, 2002 0.8872 0.8872 0.8872 0.8872 0 +0.00(+0.00%)
May 03, 2002 0.8872 0.8872 0.8872 0.8872 56,045 -0.00(-0.18%)
May 02, 2002 0.8888 0.8888 0.8888 0.8888 0 +0.00(+0.00%)
May 01, 2002 0.8888 0.8888 0.8888 0.8888 0 +0.00(+0.00%)
Apr 30, 2002 0.8888 0.8888 0.8888 0.8888 0 +0.00(+0.00%)
Apr 29, 2002 0.8888 0.8888 0.8888 0.8888 0 +0.00(+0.00%)
Apr 26, 2002 0.8888 0.8888 0.8888 0.8888 0 +0.00(+0.00%)
Apr 25, 2002 0.8888 0.8888 0.8888 0.8888 2,490 -0.01(-1.16%)
Apr 24, 2002 0.8993 0.8993 0.8993 0.8993 0 +0.00(+0.00%)
Apr 23, 2002 0.9001 0.9001 0.8993 0.8993 44,836 -0.02(-2.10%)
Apr 22, 2002 0.9185 0.9185 0.9185 0.9185 9,963 +0.00(+0.26%)
Apr 19, 2002 0.9161 0.9161 0.9161 0.9161 0 +0.00(+0.00%)
Apr 18, 2002 0.9153 0.9161 0.9153 0.9161 73,482 +0.02(+2.24%)
Apr 17, 2002 0.8961 0.8961 0.8961 0.8961 0 +0.00(+0.00%)
Apr 16, 2002 0.8961 0.8961 0.8961 0.8961 0 +0.00(+0.00%)
Apr 15, 2002 0.8961 0.8961 0.8961 0.8961 49,818 -0.00(-0.36%)
Apr 12, 2002 0.8993 0.8993 0.8993 0.8993 0 +0.00(+0.00%)
Apr 11, 2002 0.8993 0.8993 0.8993 0.8993 0 +0.00(+0.00%)
Apr 10, 2002 0.8993 0.8993 0.8993 0.8993 0 +0.00(+0.00%)
Apr 09, 2002 0.8993 0.8993 0.8993 0.8993 24,909 +0.00(+0.27%)
Apr 08, 2002 0.8969 0.8969 0.8969 0.8969 22,418 -0.01(-1.59%)
Apr 05, 2002 0.9113 0.9113 0.9113 0.9113 0 +0.00(+0.00%)
Apr 04, 2002 0.8993 0.9113 0.8993 0.9113 43,591 -0.00(-0.53%)
Apr 03, 2002 0.9161 0.9161 0.9161 0.9161 0 +0.00(+0.00%)
Apr 02, 2002 0.9161 0.9161 0.9161 0.9161 0 +0.00(+0.00%)
Apr 01, 2002 0.9161 0.9161 0.9161 0.9161 0 +0.00(+0.00%)
Mar 29, 2002 0.9161 0.9161 0.9161 0.9161 0 +0.00(+0.00%)
Mar 28, 2002 0.9161 0.9161 0.9161 0.9161 0 +0.00(+0.00%)
Mar 27, 2002 0.9161 0.9161 0.9161 0.9161 0 +0.00(+0.00%)
Mar 26, 2002 0.9161 0.9161 0.9161 0.9161 0 +0.00(+0.00%)
Mar 25, 2002 0.9161 0.9161 0.9161 0.9161 2,490 -0.01(-1.30%)
Mar 22, 2002 0.9282 0.9282 0.9282 0.9282 0 +0.00(+0.00%)
Mar 21, 2002 0.9282 0.9282 0.9282 0.9282 0 +0.00(+0.00%)
Mar 20, 2002 0.9282 0.9282 0.9282 0.9282 0 +0.00(+0.00%)
Mar 19, 2002 0.9434 0.9474 0.9282 0.9282 301,401 +0.02(+1.76%)
Mar 18, 2002 0.9121 0.9121 0.9121 0.9121 0 +0.00(+0.00%)
Mar 15, 2002 0.9121 0.9121 0.9121 0.9121 6,227 +0.00(+0.44%)
Mar 14, 2002 0.9081 0.9081 0.9081 0.9081 16,190 +0.00(+0.00%)
Mar 13, 2002 0.9081 0.9081 0.9081 0.9081 0 +0.00(+0.00%)
Mar 12, 2002 0.9081 0.9081 0.9081 0.9081 9,963 -0.02(-2.08%)
Mar 11, 2002 0.9274 0.9274 0.9274 0.9274 0 +0.00(+0.00%)
Mar 08, 2002 0.9274 0.9274 0.9274 0.9274 0 +0.00(+0.00%)
Mar 07, 2002 0.9274 0.9274 0.9274 0.9274 31,136 +0.04(+4.05%)
Mar 06, 2002 0.8912 0.8912 0.8912 0.8912 0 +0.00(+0.00%)
Mar 05, 2002 0.8912 0.8912 0.8912 0.8912 0 +0.00(+0.00%)
Mar 04, 2002 0.8912 0.8912 0.8912 0.8912 0 +0.00(+0.00%)
Mar 01, 2002 0.8912 0.8912 0.8912 0.8912 1,245 +0.01(+0.82%)
Feb 28, 2002 0.8840 0.8840 0.8840 0.8840 1,245,461 +0.00(+0.18%)
Feb 27, 2002 0.8824 0.8824 0.8824 0.8824 0 +0.00(+0.00%)
Feb 26, 2002 0.8824 0.8824 0.8824 0.8824 0 +0.00(+0.00%)
Feb 25, 2002 0.8824 0.8824 0.8824 0.8824 0 +0.00(+0.00%)
Feb 22, 2002 0.8824 0.8824 0.8824 0.8824 12,454 +0.01(+1.57%)
Feb 21, 2002 0.8688 0.8688 0.8688 0.8688 12,454 -0.02(-2.43%)
Feb 20, 2002 0.8904 0.8904 0.8904 0.8904 0 +0.00(+0.00%)
Feb 19, 2002 0.8872 0.8904 0.8872 0.8904 49,818 +0.01(+0.82%)
Feb 18, 2002 0.8832 0.8832 0.8832 0.8832 6,227 +0.00(+0.00%)
Feb 15, 2002 0.8832 0.8832 0.8832 0.8832 6,227 +0.01(+1.66%)
Feb 14, 2002 0.8688 0.8688 0.8688 0.8688 0 +0.00(+0.00%)
Feb 13, 2002 0.8688 0.8688 0.8688 0.8688 6,227 -0.00(-0.37%)
Feb 12, 2002 0.8720 0.8720 0.8720 0.8720 0 +0.00(+0.00%)
Feb 11, 2002 0.8720 0.8720 0.8720 0.8720 0 +0.00(+0.00%)
Feb 08, 2002 0.8720 0.8720 0.8720 0.8720 0 +0.00(+0.00%)
Feb 07, 2002 0.8720 0.8720 0.8720 0.8720 0 +0.00(+0.00%)
Feb 06, 2002 0.8720 0.8720 0.8720 0.8720 49,818 -0.04(-3.89%)
Feb 05, 2002 0.9073 0.9073 0.9073 0.9073 0 +0.00(+0.00%)
Feb 04, 2002 0.9073 0.9073 0.9073 0.9073 0 +0.00(+0.00%)
Feb 01, 2002 0.9073 0.9073 0.9073 0.9073 0 +0.00(+0.00%)
Jan 31, 2002 0.9073 0.9073 0.9073 0.9073 8,718 +0.02(+2.17%)
Jan 30, 2002 0.8880 0.8880 0.8880 0.8880 62,273 -0.01(-1.34%)
Jan 29, 2002 0.9001 0.9001 0.9001 0.9001 0 +0.00(+0.00%)
Jan 28, 2002 0.9001 0.9001 0.9001 0.9001 2,490 +0.00(+0.45%)
Jan 25, 2002 0.8961 0.8961 0.8961 0.8961 0 +0.00(+0.00%)
Jan 24, 2002 0.8961 0.8961 0.8961 0.8961 0 +0.00(+0.00%)
Jan 23, 2002 0.8961 0.8961 0.8961 0.8961 0 +0.00(+0.00%)
Jan 22, 2002 0.8961 0.8961 0.8961 0.8961 12,454 +0.01(+0.90%)
Jan 21, 2002 0.8880 0.8880 0.8880 0.8880 19,927 +0.00(+0.00%)
Jan 18, 2002 0.8880 0.8880 0.8880 0.8880 19,927 -0.01(-0.90%)
Jan 17, 2002 0.8961 0.8961 0.8961 0.8961 996,368 -0.00(-0.45%)
Jan 16, 2002 0.9001 0.9001 0.9001 0.9001 0 +0.00(+0.00%)
Jan 15, 2002 0.9001 0.9001 0.9001 0.9001 1,245 -0.01(-0.88%)
Jan 14, 2002 0.9081 0.9081 0.9081 0.9081 0 +0.00(+0.00%)
Jan 11, 2002 0.9081 0.9081 0.9081 0.9081 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.