Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexico Ishares MSCI ETF (NY: EWW )

56.79 +1.34 (+2.42%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Oct 31, 2002 9.712 9.712 9.570 9.667 22,516 +0.08(+0.78%)
Oct 30, 2002 9.397 9.675 9.397 9.592 231,160 +0.10(+1.03%)
Oct 29, 2002 9.465 9.532 9.314 9.495 360,397 +0.00(+0.00%)
Oct 28, 2002 9.802 9.802 9.495 9.495 52,893 -0.19(-1.94%)
Oct 25, 2002 9.742 9.742 9.607 9.682 58,889 +0.04(+0.39%)
Oct 24, 2002 9.975 9.975 9.645 9.645 125,239 -0.13(-1.31%)
Oct 23, 2002 9.682 9.907 9.682 9.772 101,390 +0.09(+0.93%)
Oct 22, 2002 9.937 9.945 9.682 9.682 6,675,018 -0.26(-2.57%)
Oct 21, 2002 9.727 10.06 9.727 9.937 117,512 +0.21(+2.16%)
Oct 18, 2002 9.870 9.900 9.682 9.727 140,828 -0.07(-0.69%)
Oct 17, 2002 10.06 10.06 9.765 9.795 93,263 +0.03(+0.31%)
Oct 16, 2002 9.907 9.907 9.682 9.765 153,751 -0.14(-1.44%)
Oct 15, 2002 10.01 10.01 9.757 9.907 107,919 +0.45(+4.76%)
Oct 14, 2002 9.389 9.570 9.389 9.457 76,609 -0.11(-1.18%)
Oct 11, 2002 9.645 9.645 9.389 9.570 595,155 +0.24(+2.57%)
Oct 10, 2002 9.374 9.480 9.232 9.329 213,174 +0.10(+1.06%)
Oct 09, 2002 9.239 9.457 9.232 9.232 94,462 -0.34(-3.53%)
Oct 08, 2002 9.532 9.712 9.269 9.570 301,375 +0.05(+0.55%)
Oct 07, 2002 9.420 9.555 9.420 9.517 53,293 +0.05(+0.56%)
Oct 04, 2002 9.577 9.652 9.389 9.465 132,967 -0.11(-1.10%)
Oct 03, 2002 9.562 9.720 9.532 9.570 119,377 +0.03(+0.31%)
Oct 02, 2002 9.532 9.907 9.532 9.540 3,370,817 -0.12(-1.24%)
Oct 01, 2002 9.247 9.682 9.224 9.660 123,108 +0.44(+4.72%)
Sep 30, 2002 9.149 9.299 9.007 9.224 20,251 +0.02(+0.24%)
Sep 27, 2002 9.532 9.532 9.202 9.202 6,395 -0.33(-3.46%)
Sep 26, 2002 9.374 9.532 9.284 9.532 193,988 +0.25(+2.67%)
Sep 25, 2002 9.337 9.337 9.044 9.284 231,693 +0.20(+2.15%)
Sep 24, 2002 9.014 9.134 9.014 9.089 83,937 -0.22(-2.34%)
Sep 23, 2002 9.292 9.307 8.932 9.307 33,841 +0.04(+0.40%)
Sep 20, 2002 9.157 9.374 9.119 9.269 129,236 +0.11(+1.23%)
Sep 19, 2002 9.682 9.682 9.082 9.157 229,695 -0.53(-5.50%)
Sep 18, 2002 9.757 9.772 9.607 9.690 61,420 -0.18(-1.83%)
Sep 17, 2002 10.31 10.31 9.870 9.870 69,281 -0.21(-2.08%)
Sep 16, 2002 10.30 10.30 10.08 10.08 12,790 -0.13(-1.25%)
Sep 13, 2002 10.15 10.21 10.15 10.21 25,980 -0.07(-0.66%)
Sep 12, 2002 10.38 10.38 10.17 10.28 5,329 -0.04(-0.36%)
Sep 11, 2002 10.38 10.38 10.25 10.31 7,061 +0.07(+0.66%)
Sep 10, 2002 10.16 10.36 10.16 10.25 136,165 +0.10(+0.96%)
Sep 09, 2002 9.877 10.15 9.772 10.15 20,251 +0.11(+1.05%)
Sep 06, 2002 9.982 10.04 9.885 10.04 16,654 +0.14(+1.44%)
Sep 05, 2002 10.02 10.05 9.795 9.900 306,571 -0.14(-1.42%)
Sep 04, 2002 9.952 10.05 9.877 10.04 170,406 +0.10(+0.98%)
Sep 03, 2002 10.25 10.25 9.945 9.945 27,579 -0.27(-2.64%)
Aug 30, 2002 10.25 10.39 10.22 10.22 20,784 +0.04(+0.37%)
Aug 29, 2002 9.975 10.31 9.795 10.18 103,522 +0.02(+0.15%)
Aug 28, 2002 9.982 10.16 9.982 10.16 5,995 -0.08(-0.81%)
Aug 27, 2002 10.54 10.54 10.13 10.25 8,393 -0.20(-1.87%)
Aug 26, 2002 10.14 10.47 10.13 10.44 257,541 +0.21(+2.05%)
Aug 23, 2002 10.22 10.39 10.22 10.23 8,127 -0.10(-0.95%)
Aug 22, 2002 10.49 10.50 10.32 10.33 121,642 -0.12(-1.15%)
Aug 21, 2002 10.69 10.69 10.45 10.45 111,650 +0.08(+0.72%)
Aug 20, 2002 10.40 10.43 10.35 10.37 6,928 -0.03(-0.29%)
Aug 16, 2002 10.06 10.50 10.06 10.40 17,320 +0.38(+3.82%)
Aug 15, 2002 9.990 10.21 9.990 10.02 83,804 +0.03(+0.30%)
Aug 14, 2002 9.795 10.13 9.570 9.990 116,046 +0.20(+1.99%)
Aug 13, 2002 9.825 9.945 9.757 9.795 13,323 -0.01(-0.08%)
Aug 12, 2002 9.817 9.945 9.690 9.802 27,046 -0.05(-0.53%)
Aug 07, 2002 9.720 9.870 9.570 9.855 267,800 +0.25(+2.58%)
Aug 06, 2002 9.457 9.607 9.322 9.607 255,276 +0.52(+5.70%)
Aug 05, 2002 9.269 9.344 9.082 9.089 98,060 -0.22(-2.34%)
Aug 02, 2002 9.465 9.637 9.307 9.307 61,687 -0.29(-2.97%)
Aug 01, 2002 10.01 10.01 9.457 9.592 1,399,355 -0.32(-3.18%)
Jul 31, 2002 10.12 10.12 9.795 9.907 711,469 -0.26(-2.51%)
Jul 30, 2002 10.28 10.28 10.02 10.16 368,658 -0.16(-1.53%)
Jul 29, 2002 10.01 10.43 9.997 10.32 262,870 +0.48(+4.88%)
Jul 26, 2002 9.877 9.982 9.765 9.840 49,429 -0.14(-1.43%)
Jul 25, 2002 10.06 10.21 9.945 9.982 543,061 -0.23(-2.28%)
Jul 24, 2002 9.832 10.36 9.577 10.22 124,706 +0.09(+0.89%)
Jul 23, 2002 10.54 10.55 10.06 10.13 356,800 -0.16(-1.53%)
Jul 22, 2002 10.84 10.84 10.28 10.28 14,122 -0.56(-5.19%)
Jul 19, 2002 10.74 10.92 10.70 10.85 51,428 -0.02(-0.21%)
Jul 17, 2002 10.94 10.94 10.73 10.87 137,230 +0.11(+0.98%)
Jul 12, 2002 10.70 10.99 10.70 10.76 4,130 -0.02(-0.21%)
Jul 11, 2002 10.52 10.85 10.51 10.79 249,147 +0.09(+0.84%)
Jul 10, 2002 10.83 10.85 10.70 10.70 42,368 +0.00(+0.00%)
Jul 09, 2002 10.82 11.03 10.66 10.70 155,217 -0.12(-1.11%)
Jul 08, 2002 10.74 10.82 10.70 10.82 6,528 +0.08(+0.77%)
Jul 05, 2002 10.80 10.80 10.70 10.73 267,666 +0.08(+0.70%)
Jul 04, 2002 10.55 10.66 10.17 10.66 13,936,266 +0.00(+0.00%)
Jul 03, 2002 10.55 10.66 10.17 10.66 177,867 +0.26(+2.45%)
Jul 02, 2002 10.65 10.65 10.29 10.40 350,005 -0.26(-2.39%)
Jul 01, 2002 10.96 10.98 10.51 10.66 669,633 -0.29(-2.67%)
Jun 28, 2002 10.95 10.96 10.70 10.95 1,466,105 +0.26(+2.39%)
Jun 27, 2002 10.48 10.70 10.36 10.70 732,519 +0.51(+5.01%)
Jun 26, 2002 10.29 10.43 10.10 10.19 184,129 -0.48(-4.50%)
Jun 25, 2002 10.59 10.88 10.56 10.67 434,475 -0.04(-0.35%)
Jun 21, 2002 10.85 10.85 10.55 10.70 690,684 -0.11(-0.97%)
Jun 20, 2002 11.09 11.21 10.73 10.81 1,541,383 -0.24(-2.17%)
Jun 19, 2002 11.15 11.35 11.05 11.05 122,042 -0.26(-2.32%)
Jun 18, 2002 11.63 11.63 11.16 11.31 268,732 -0.24(-2.08%)
Jun 17, 2002 11.30 11.55 11.30 11.55 87,534 +0.35(+3.08%)
Jun 14, 2002 11.32 11.32 11.07 11.21 1,291,169 -0.38(-3.24%)
Jun 12, 2002 11.48 11.63 11.42 11.58 114,980 +0.02(+0.19%)
Jun 11, 2002 11.71 11.86 11.56 11.56 332,951 -0.13(-1.09%)
Jun 10, 2002 11.63 11.75 11.49 11.69 256,208 +0.23(+2.03%)
Jun 07, 2002 11.28 11.60 11.27 11.45 346,674 +0.11(+0.93%)
Jun 06, 2002 11.63 11.63 10.88 11.35 128,304 -0.47(-4.00%)
Jun 05, 2002 12.00 12.00 11.67 11.82 39,970 -0.29(-2.36%)
May 31, 2002 12.19 12.23 12.11 12.11 212,907 -0.59(-4.67%)
May 28, 2002 12.91 12.91 12.57 12.70 199,850 -0.16(-1.23%)
May 27, 2002 12.83 12.95 12.76 12.86 335,882 +0.00(+0.00%)
May 24, 2002 12.83 12.95 12.76 12.86 335,882 +0.02(+0.12%)
May 23, 2002 12.79 12.86 12.73 12.84 211,442 +0.07(+0.53%)
May 22, 2002 12.68 12.86 12.62 12.77 171,605 +0.02(+0.12%)
May 21, 2002 13.06 13.07 12.72 12.76 738,515 -0.29(-2.24%)
May 20, 2002 13.35 13.35 12.84 13.05 288,717 -0.24(-1.81%)
May 17, 2002 13.13 13.42 13.06 13.29 801,135 +0.26(+2.02%)
May 16, 2002 12.91 13.07 12.91 13.03 124,573 +0.12(+0.93%)
May 15, 2002 12.71 13.01 12.71 12.91 554,652 +0.07(+0.58%)
May 14, 2002 12.95 12.98 12.83 12.83 263,136 +0.06(+0.47%)
May 13, 2002 12.62 12.87 12.62 12.77 244,217 +0.12(+0.95%)
May 10, 2002 12.77 12.77 12.62 12.65 221,834 -0.09(-0.71%)
May 09, 2002 12.92 13.04 12.74 12.74 203,048 -0.26(-2.02%)
May 08, 2002 13.06 13.06 12.84 13.01 292,714 +0.26(+2.00%)
May 07, 2002 12.95 13.06 12.75 12.75 965,013 -0.12(-0.93%)
May 06, 2002 12.91 13.02 12.83 12.87 1,157,402 -0.14(-1.04%)
May 03, 2002 12.91 13.02 12.65 13.01 1,190,578 +0.14(+1.11%)
May 02, 2002 12.95 13.35 12.84 12.86 1,780,404 -0.12(-0.92%)
May 01, 2002 13.10 13.10 12.86 12.98 1,165,929 -0.04(-0.29%)
Apr 30, 2002 12.95 13.19 12.92 13.02 277,259 +0.00(+0.00%)
Apr 29, 2002 13.13 13.17 13.02 13.02 655,111 -0.11(-0.86%)
Apr 26, 2002 13.10 13.27 12.99 13.13 859,358 +0.03(+0.23%)
Apr 25, 2002 13.14 13.15 12.95 13.10 1,567,496 -0.09(-0.68%)
Apr 24, 2002 13.08 13.24 13.07 13.19 76,742 +0.10(+0.74%)
Apr 23, 2002 13.25 13.29 13.03 13.10 381,581 -0.10(-0.80%)
Apr 22, 2002 13.36 13.39 13.15 13.20 120,443 -0.18(-1.35%)
Apr 19, 2002 13.55 13.55 13.29 13.38 112,049 -0.09(-0.67%)
Apr 18, 2002 13.62 13.65 13.21 13.47 194,255 +0.07(+0.56%)
Apr 17, 2002 13.58 13.65 13.36 13.40 1,066,537 -0.10(-0.72%)
Apr 16, 2002 13.28 13.54 13.28 13.50 332,818 +0.18(+1.35%)
Apr 15, 2002 13.17 13.32 13.02 13.31 57,024 +0.01(+0.06%)
Apr 12, 2002 13.51 13.59 13.14 13.31 151,087 -0.01(-0.06%)
Apr 11, 2002 13.62 13.81 13.31 13.31 556,118 -0.27(-1.99%)
Apr 10, 2002 13.06 13.59 13.03 13.59 419,953 +0.44(+3.31%)
Apr 09, 2002 13.13 13.19 13.06 13.15 197,719 -0.05(-0.40%)
Apr 08, 2002 13.27 13.30 13.12 13.20 134,166 -0.19(-1.40%)
Apr 05, 2002 13.19 13.39 13.10 13.39 19,638,676 +0.29(+2.23%)
Apr 04, 2002 12.87 13.12 12.87 13.10 851,631 +0.18(+1.40%)
Apr 03, 2002 13.31 13.31 12.91 12.92 845,768 -0.33(-2.49%)
Apr 02, 2002 13.46 13.50 13.21 13.25 895,598 -0.08(-0.62%)
Apr 01, 2002 13.36 13.50 13.22 13.33 1,166,462 -0.07(-0.50%)
Mar 29, 2002 13.36 13.40 13.29 13.40 136,964 +0.00(+0.00%)
Mar 28, 2002 13.36 13.40 13.29 13.40 136,964 +0.11(+0.79%)
Mar 27, 2002 13.18 13.33 13.14 13.29 152,952 +0.10(+0.74%)
Mar 26, 2002 13.28 13.54 13.15 13.19 1,808,383 -0.31(-2.28%)
Mar 25, 2002 13.61 13.61 13.39 13.50 118,444 -0.04(-0.33%)
Mar 22, 2002 13.46 13.59 13.32 13.55 503,757 +0.16(+1.18%)
Mar 21, 2002 13.34 13.42 13.28 13.39 324,691 +0.04(+0.28%)
Mar 20, 2002 13.49 13.59 13.30 13.35 598,619 -0.07(-0.50%)
Mar 19, 2002 13.40 13.55 13.30 13.42 397,703 +0.20(+1.53%)
Mar 18, 2002 13.25 13.27 13.13 13.22 435,808 +0.08(+0.63%)
Mar 15, 2002 12.97 13.13 12.84 13.13 188,659 +0.23(+1.74%)
Mar 14, 2002 12.98 13.02 12.84 12.91 640,188 -0.04(-0.29%)
Mar 13, 2002 13.10 13.13 12.92 12.95 349,339 -0.03(-0.23%)
Mar 12, 2002 12.91 12.98 12.76 12.98 656,043 +0.11(+0.82%)
Mar 11, 2002 13.01 13.06 12.87 12.87 57,423 -0.14(-1.04%)
Mar 08, 2002 12.86 13.01 12.76 13.01 132,700 +0.40(+3.15%)
Mar 07, 2002 13.01 13.02 12.61 12.61 581,699 -0.23(-1.75%)
Mar 06, 2002 12.61 12.96 12.61 12.83 691,350 +0.24(+1.91%)
Mar 05, 2002 12.61 12.72 12.57 12.59 135,765 +0.06(+0.48%)
Mar 04, 2002 12.50 12.61 12.38 12.53 499,094 +0.20(+1.58%)
Mar 01, 2002 12.15 12.34 12.12 12.34 1,784,934 +0.21(+1.73%)
Feb 28, 2002 12.12 12.34 12.12 12.13 1,697,000 +0.01(+0.06%)
Feb 27, 2002 12.01 12.12 11.96 12.12 417,155 +0.28(+2.34%)
Feb 26, 2002 11.91 11.92 11.72 11.84 32,242 +0.03(+0.25%)
Feb 25, 2002 11.61 11.89 11.61 11.81 37,571 +0.26(+2.21%)
Feb 22, 2002 11.78 11.78 11.56 11.56 51,694 -0.15(-1.28%)
Feb 21, 2002 11.82 11.90 11.68 11.71 21,450 -0.09(-0.76%)
Feb 20, 2002 11.78 11.82 11.64 11.80 52,227 -0.06(-0.51%)
Feb 19, 2002 12.05 12.05 11.86 11.86 65,950 -0.20(-1.62%)
Feb 18, 2002 12.22 12.22 12.02 12.05 258,740 +0.00(+0.00%)
Feb 15, 2002 12.22 12.22 12.02 12.05 258,740 -0.17(-1.35%)
Feb 14, 2002 12.20 12.30 12.05 12.22 80,872 +0.11(+0.93%)
Feb 13, 2002 12.01 12.11 11.93 12.11 37,838 +0.11(+0.87%)
Feb 12, 2002 11.78 12.00 11.65 12.00 21,717 +0.15(+1.27%)
Feb 11, 2002 12.01 12.08 11.75 11.85 42,368 -0.11(-0.88%)
Feb 08, 2002 12.12 12.20 11.96 11.96 47,564 -0.07(-0.56%)
Feb 07, 2002 12.11 12.31 12.01 12.02 684,156 -0.23(-1.90%)
Feb 06, 2002 12.03 12.26 11.83 12.26 325,357 -0.06(-0.49%)
Feb 05, 2002 12.14 12.32 12.11 12.32 134,033 +0.30(+2.50%)
Feb 04, 2002 12.20 12.23 11.94 12.02 607,946 -0.17(-1.36%)
Feb 01, 2002 12.46 12.52 12.17 12.18 606,347 -0.26(-2.11%)
Jan 31, 2002 12.06 12.45 12.01 12.44 139,895 +0.33(+2.73%)
Jan 30, 2002 12.26 12.26 12.00 12.11 528,938 -0.11(-0.86%)
Jan 29, 2002 12.46 12.52 12.16 12.22 332,818 -0.17(-1.33%)
Jan 28, 2002 12.35 12.50 12.31 12.38 3,424,111 +0.04(+0.36%)
Jan 25, 2002 12.28 12.34 12.16 12.34 428,346 +0.08(+0.61%)
Jan 24, 2002 12.33 12.49 12.26 12.26 186,927 +0.15(+1.24%)
Jan 23, 2002 11.81 12.11 11.78 12.11 16,654 +0.44(+3.79%)
Jan 22, 2002 11.78 11.93 11.67 11.67 9,859 -0.08(-0.70%)
Jan 21, 2002 11.78 11.80 11.75 11.75 8,526 +0.00(+0.00%)
Jan 18, 2002 11.78 11.80 11.75 11.75 8,526 -0.20(-1.69%)
Jan 17, 2002 11.87 11.96 11.75 11.96 256,608 +0.28(+2.38%)
Jan 16, 2002 11.61 11.78 11.52 11.68 17,453 +0.07(+0.58%)
Jan 15, 2002 11.28 11.78 11.27 11.61 14,122 +0.37(+3.27%)
Jan 14, 2002 11.39 11.48 11.24 11.24 63,286 -0.32(-2.73%)
Jan 11, 2002 11.48 11.56 11.42 11.56 20,518 +0.02(+0.13%)
Jan 10, 2002 11.71 11.71 11.40 11.54 2,664 +0.15(+1.32%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.