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 )

68.96 +0.27 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
Feb 28, 2003 8.786 8.839 8.703 8.703 147,598 -0.23(-2.54%)
Feb 27, 2003 8.711 8.930 8.688 8.930 125,002 +0.08(+0.85%)
Feb 26, 2003 8.703 8.885 8.703 8.854 48,230 +0.16(+1.83%)
Feb 25, 2003 8.809 8.809 8.673 8.695 419,406 -0.13(-1.46%)
Feb 24, 2003 8.824 8.998 8.817 8.824 18,102 -0.04(-0.43%)
Feb 21, 2003 8.930 8.960 8.862 8.862 9,513 +0.04(+0.43%)
Feb 20, 2003 8.779 8.922 8.748 8.824 12,420 +0.05(+0.52%)
Feb 19, 2003 8.854 8.930 8.741 8.779 144,294 -0.13(-1.44%)
Feb 18, 2003 8.673 8.922 8.673 8.907 256,744 +0.40(+4.72%)
Feb 14, 2003 8.468 8.620 8.453 8.506 8,324 -0.04(-0.44%)
Feb 13, 2003 8.423 8.567 8.385 8.544 92,893 +0.07(+0.80%)
Feb 12, 2003 8.589 8.620 8.461 8.476 77,961 -0.11(-1.32%)
Feb 11, 2003 8.922 8.922 8.589 8.589 747,109 -0.17(-1.99%)
Feb 10, 2003 8.817 8.922 8.748 8.764 205,342 -0.03(-0.34%)
Feb 07, 2003 8.885 8.960 8.794 8.794 26,031 -0.10(-1.11%)
Feb 06, 2003 9.013 9.013 8.892 8.892 58,801 -0.15(-1.67%)
Feb 05, 2003 9.150 9.150 9.044 9.044 3,171 +0.05(+0.50%)
Feb 04, 2003 9.006 9.074 8.968 8.998 12,288 -0.09(-1.00%)
Feb 03, 2003 8.968 9.187 8.968 9.089 31,977 +0.09(+1.01%)
Jan 31, 2003 8.953 9.036 8.862 8.998 273,394 +0.04(+0.42%)
Jan 30, 2003 8.975 8.975 8.915 8.960 5,549 -0.03(-0.34%)
Jan 29, 2003 8.854 8.991 8.854 8.991 13,874 +0.09(+1.02%)
Jan 28, 2003 9.150 9.150 8.862 8.900 40,698 -0.17(-1.92%)
Jan 27, 2003 8.968 9.119 8.968 9.074 143,766 -0.08(-0.91%)
Jan 24, 2003 9.407 9.407 9.127 9.157 80,868 -0.21(-2.26%)
Jan 23, 2003 9.490 9.490 9.248 9.369 147,730 +0.07(+0.73%)
Jan 22, 2003 9.384 9.384 9.180 9.301 140,066 -0.15(-1.60%)
Jan 21, 2003 9.588 9.717 9.392 9.452 152,883 -0.23(-2.42%)
Jan 17, 2003 9.952 9.952 9.619 9.687 56,158 -0.33(-3.32%)
Jan 16, 2003 10.09 10.10 9.952 10.02 103,332 -0.05(-0.53%)
Jan 15, 2003 9.952 10.09 9.921 10.07 156,583 +0.08(+0.83%)
Jan 14, 2003 9.990 10.03 9.952 9.990 13,081 -0.06(-0.60%)
Jan 13, 2003 9.990 10.06 9.876 10.05 200,321 -0.01(-0.07%)
Jan 10, 2003 9.997 10.07 9.808 10.06 15,856 +0.06(+0.61%)
Jan 09, 2003 9.952 10.06 9.884 9.997 292,950 +0.09(+0.92%)
Jan 08, 2003 10.07 10.07 9.838 9.906 12,024 -0.10(-0.98%)
Jan 07, 2003 10.07 10.07 9.914 10.00 24,577 +0.02(+0.15%)
Jan 06, 2003 10.02 10.10 9.846 9.990 70,429 +0.12(+1.23%)
Jan 03, 2003 9.770 9.937 9.755 9.868 129,891 -0.19(-1.88%)
Jan 02, 2003 9.679 10.06 9.679 10.06 48,626 +0.64(+6.75%)
Dec 31, 2002 9.430 9.430 9.384 9.422 12,156 -0.02(-0.24%)
Dec 30, 2002 9.535 9.604 9.437 9.445 38,716 -0.09(-0.95%)
Dec 27, 2002 9.649 9.800 9.535 9.535 5,417 -0.23(-2.33%)
Dec 26, 2002 9.785 9.808 9.762 9.762 70,033 -0.02(-0.23%)
Dec 24, 2002 9.884 10.00 9.785 9.785 37,262 -0.05(-0.54%)
Dec 23, 2002 9.838 10.02 9.838 9.838 172,968 -0.48(-4.69%)
Dec 20, 2002 10.29 10.32 10.13 10.32 8,456 +0.21(+2.10%)
Dec 19, 2002 10.10 10.18 10.07 10.11 59,462 +0.03(+0.30%)
Dec 18, 2002 10.32 10.32 10.03 10.08 14,535 -0.25(-2.42%)
Dec 17, 2002 10.39 10.39 10.22 10.33 16,120 -0.14(-1.37%)
Dec 16, 2002 10.22 10.47 10.22 10.47 12,817 +0.26(+2.52%)
Dec 13, 2002 10.18 10.29 10.16 10.22 4,096 -0.06(-0.59%)
Dec 12, 2002 10.28 10.28 10.28 10.28 3,039 +0.10(+0.97%)
Dec 11, 2002 10.28 10.40 10.14 10.18 47,437 +0.11(+1.05%)
Dec 10, 2002 10.07 10.18 10.07 10.07 47,834 +0.01(+0.08%)
Dec 09, 2002 10.21 10.21 10.07 10.07 19,292 -0.26(-2.56%)
Dec 06, 2002 10.21 10.33 10.16 10.33 49,155 +0.19(+1.87%)
Dec 05, 2002 10.25 10.25 10.14 10.14 84,304 -0.13(-1.25%)
Dec 04, 2002 10.34 10.37 10.18 10.27 108,485 -0.29(-2.72%)
Dec 03, 2002 10.28 10.56 10.19 10.56 185,125 +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.