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 )

64.90 +0.13 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Feb 28, 2003 8.787 8.840 8.704 8.704 147,578 -0.23(-2.54%)
Feb 27, 2003 8.712 8.931 8.689 8.931 124,986 +0.08(+0.85%)
Feb 26, 2003 8.704 8.886 8.704 8.856 48,224 +0.16(+1.83%)
Feb 25, 2003 8.810 8.810 8.674 8.697 419,351 -0.13(-1.46%)
Feb 24, 2003 8.825 8.999 8.818 8.825 18,100 -0.04(-0.43%)
Feb 21, 2003 8.931 8.961 8.863 8.863 9,512 +0.04(+0.43%)
Feb 20, 2003 8.780 8.924 8.750 8.825 12,419 +0.05(+0.52%)
Feb 19, 2003 8.856 8.931 8.742 8.780 144,275 -0.13(-1.44%)
Feb 18, 2003 8.674 8.924 8.674 8.909 256,710 +0.40(+4.72%)
Feb 14, 2003 8.470 8.621 8.454 8.507 8,323 -0.04(-0.44%)
Feb 13, 2003 8.424 8.568 8.386 8.545 92,880 +0.07(+0.80%)
Feb 12, 2003 8.591 8.621 8.462 8.477 77,951 -0.11(-1.32%)
Feb 11, 2003 8.924 8.924 8.591 8.591 747,010 -0.17(-1.99%)
Feb 10, 2003 8.818 8.924 8.750 8.765 205,315 -0.03(-0.34%)
Feb 07, 2003 8.886 8.961 8.795 8.795 26,027 -0.10(-1.11%)
Feb 06, 2003 9.014 9.014 8.893 8.893 58,793 -0.15(-1.67%)
Feb 05, 2003 9.151 9.151 9.045 9.045 3,170 +0.05(+0.50%)
Feb 04, 2003 9.007 9.075 8.969 8.999 12,287 -0.09(-1.00%)
Feb 03, 2003 8.969 9.189 8.969 9.090 31,973 +0.09(+1.01%)
Jan 31, 2003 8.954 9.037 8.863 8.999 273,357 +0.04(+0.42%)
Jan 30, 2003 8.977 8.977 8.916 8.961 5,549 -0.03(-0.34%)
Jan 29, 2003 8.856 8.992 8.856 8.992 13,872 +0.09(+1.02%)
Jan 28, 2003 9.151 9.151 8.863 8.901 40,693 -0.17(-1.92%)
Jan 27, 2003 8.969 9.120 8.969 9.075 143,747 -0.08(-0.91%)
Jan 24, 2003 9.408 9.408 9.128 9.158 80,857 -0.21(-2.26%)
Jan 23, 2003 9.491 9.491 9.249 9.370 147,710 +0.07(+0.73%)
Jan 22, 2003 9.385 9.385 9.181 9.302 140,047 -0.15(-1.60%)
Jan 21, 2003 9.590 9.718 9.393 9.453 152,863 -0.23(-2.42%)
Jan 17, 2003 9.953 9.953 9.620 9.688 56,151 -0.33(-3.32%)
Jan 16, 2003 10.09 10.10 9.953 10.02 103,318 -0.05(-0.53%)
Jan 15, 2003 9.953 10.09 9.923 10.07 156,563 +0.08(+0.83%)
Jan 14, 2003 9.991 10.03 9.953 9.991 13,079 -0.06(-0.60%)
Jan 13, 2003 9.991 10.06 9.877 10.05 200,294 -0.01(-0.08%)
Jan 10, 2003 9.998 10.07 9.809 10.06 15,854 +0.06(+0.61%)
Jan 09, 2003 9.953 10.06 9.885 9.998 292,911 +0.09(+0.92%)
Jan 08, 2003 10.07 10.07 9.839 9.908 12,022 -0.10(-0.98%)
Jan 07, 2003 10.07 10.07 9.915 10.01 24,574 +0.02(+0.15%)
Jan 06, 2003 10.02 10.10 9.847 9.991 70,420 +0.12(+1.23%)
Jan 03, 2003 9.771 9.938 9.756 9.870 129,874 -0.19(-1.88%)
Jan 02, 2003 9.681 10.06 9.681 10.06 48,620 +0.64(+6.75%)
Dec 31, 2002 9.431 9.431 9.385 9.423 12,155 -0.02(-0.24%)
Dec 30, 2002 9.537 9.605 9.438 9.446 38,711 -0.09(-0.95%)
Dec 27, 2002 9.650 9.802 9.537 9.537 5,416 -0.23(-2.33%)
Dec 26, 2002 9.787 9.809 9.764 9.764 70,023 -0.02(-0.23%)
Dec 24, 2002 9.885 10.01 9.787 9.787 37,258 -0.05(-0.54%)
Dec 23, 2002 9.839 10.02 9.839 9.839 172,945 -0.48(-4.69%)
Dec 20, 2002 10.29 10.32 10.13 10.32 8,455 +0.21(+2.10%)
Dec 19, 2002 10.10 10.18 10.07 10.11 59,454 +0.03(+0.30%)
Dec 18, 2002 10.32 10.32 10.03 10.08 14,533 -0.25(-2.42%)
Dec 17, 2002 10.39 10.39 10.22 10.33 16,118 -0.14(-1.37%)
Dec 16, 2002 10.23 10.48 10.23 10.48 12,815 +0.26(+2.52%)
Dec 13, 2002 10.18 10.29 10.16 10.22 4,095 -0.06(-0.59%)
Dec 12, 2002 10.29 10.29 10.28 10.28 3,038 +0.10(+0.97%)
Dec 11, 2002 10.28 10.40 10.14 10.18 47,431 +0.11(+1.05%)
Dec 10, 2002 10.07 10.18 10.07 10.07 47,827 +0.01(+0.07%)
Dec 09, 2002 10.21 10.21 10.07 10.07 19,289 -0.26(-2.56%)
Dec 06, 2002 10.21 10.33 10.16 10.33 49,148 +0.19(+1.87%)
Dec 05, 2002 10.26 10.26 10.14 10.14 84,293 -0.13(-1.25%)
Dec 04, 2002 10.34 10.37 10.18 10.27 108,471 -0.29(-2.72%)
Dec 03, 2002 10.29 10.56 10.19 10.56 185,101 +0.17(+1.68%)
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.