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

CI MSCI Europe Lr Wgtd ETF (TSX: RWE )

N/A UNCHANGED
Last Price Updated: 11:07 AM EDT, Mar 29, 2023 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 (%)
Sep 30, 2022 25.63 0 -0.17(-0.66%)
Sep 27, 2022 25.80 1 -0.23(-0.88%)
Sep 23, 2022 26.03 0 -0.51(-1.92%)
Sep 22, 2022 26.56 26.56 26.25 26.54 3,700 -0.32(-1.19%)
Sep 20, 2022 26.86 1 -0.41(-1.50%)
Sep 16, 2022 27.27 0 -0.43(-1.55%)
Sep 14, 2022 27.70 0 -0.27(-0.97%)
Sep 09, 2022 27.97 0 +0.45(+1.64%)
Sep 08, 2022 27.54 27.54 27.52 27.52 1,000 -0.18(-0.65%)
Sep 06, 2022 27.70 0 -0.09(-0.32%)
Aug 31, 2022 27.79 0 -0.36(-1.28%)
Aug 30, 2022 28.15 28.15 28.15 28.15 100 -0.12(-0.42%)
Aug 29, 2022 28.26 28.27 28.24 28.27 4,500 -0.53(-1.84%)
Aug 24, 2022 28.80 0 +0.06(+0.21%)
Aug 23, 2022 28.76 28.76 28.74 28.74 684 -0.30(-1.03%)
Aug 17, 2022 29.04 0 -0.16(-0.55%)
Aug 16, 2022 29.25 29.25 29.20 29.20 2,200 +0.11(+0.38%)
Aug 11, 2022 29.09 0 -0.14(-0.48%)
Aug 10, 2022 29.23 29.23 29.23 29.23 100 +0.33(+1.14%)
Aug 09, 2022 28.93 28.93 28.78 28.90 4,000 -0.14(-0.48%)
Aug 08, 2022 29.03 29.04 29.03 29.04 3,500 +0.35(+1.22%)
Aug 05, 2022 28.80 28.80 28.69 28.69 4,500 -0.53(-1.81%)
Jul 29, 2022 29.22 0 +0.72(+2.53%)
Jul 26, 2022 28.50 0 +0.00(+0.00%)
Jul 22, 2022 28.50 0 +0.14(+0.49%)
Jul 21, 2022 28.45 28.45 28.36 28.36 4,500 +0.05(+0.18%)
Jul 20, 2022 28.33 28.33 28.31 28.31 1,200 +0.04(+0.14%)
Jul 14, 2022 28.27 25 -0.07(-0.25%)
Jul 13, 2022 28.66 28.67 28.34 28.34 4,800 -0.39(-1.36%)
Jul 11, 2022 28.73 0 +0.30(+1.06%)
Jul 07, 2022 28.43 0 -0.12(-0.42%)
Jul 06, 2022 28.33 28.55 28.33 28.55 4,600 +0.57(+2.04%)
Jun 30, 2022 27.98 0 -0.19(-0.67%)
Jun 28, 2022 28.17 0 +0.56(+2.03%)
Jun 24, 2022 27.61 0 +0.70(+2.60%)
Jun 23, 2022 26.92 26.92 26.91 26.91 900 -0.50(-1.82%)
Jun 22, 2022 27.19 27.41 27.19 27.41 600 -0.28(-1.01%)
Jun 21, 2022 27.69 27.69 27.69 27.69 100 +0.61(+2.25%)
Jun 16, 2022 27.08 40 -1.14(-4.04%)
Jun 15, 2022 28.11 28.23 28.11 28.22 7,100 +0.51(+1.84%)
Jun 14, 2022 27.91 27.91 27.71 27.71 377 -0.68(-2.40%)
Jun 10, 2022 28.39 0 -0.94(-3.20%)
Jun 07, 2022 29.33 0 -0.12(-0.41%)
Jun 02, 2022 29.45 6 +0.21(+0.72%)
Jun 01, 2022 29.25 29.25 29.24 29.24 200 -0.41(-1.38%)
May 31, 2022 29.80 29.81 29.65 29.65 5,500 +0.13(+0.44%)
May 26, 2022 29.52 0 -0.01(-0.03%)
May 25, 2022 29.53 29.53 29.53 29.53 200 +0.44(+1.51%)
May 20, 2022 29.09 0 +0.12(+0.41%)
May 19, 2022 28.97 28.97 28.97 28.97 100 -0.33(-1.13%)
May 18, 2022 29.31 29.31 29.30 29.30 200 +0.34(+1.17%)
May 12, 2022 28.96 0 -1.08(-3.60%)
May 04, 2022 30.04 0 -0.06(-0.20%)
May 03, 2022 30.04 30.20 30.04 30.10 1,600 -0.10(-0.33%)
May 02, 2022 30.20 30.20 30.20 30.20 200 -0.19(-0.63%)
Apr 28, 2022 30.39 0 +0.16(+0.53%)
Apr 22, 2022 30.23 30.23 120 -0.08(-0.26%)
Apr 21, 2022 30.32 30.32 30.31 30.31 600 -0.52(-1.69%)
Apr 11, 2022 30.83 0 -0.07(-0.23%)
Apr 08, 2022 30.90 30.90 30.90 30.90 300 +0.31(+1.01%)
Apr 07, 2022 30.59 30.59 30.59 30.59 100 +0.22(+0.72%)
Apr 04, 2022 30.37 0 +0.16(+0.53%)
Mar 31, 2022 30.21 0 +0.56(+1.89%)
Mar 24, 2022 29.65 14 -0.16(-0.54%)
Mar 23, 2022 29.81 29.82 29.73 29.81 5,600 -0.03(-0.10%)
Mar 21, 2022 29.84 0 -0.39(-1.29%)
Mar 18, 2022 30.23 30.23 30.23 30.23 100 +0.08(+0.27%)
Mar 17, 2022 30.15 30.15 30.15 30.15 400 +0.44(+1.48%)
Mar 16, 2022 29.71 29.71 29.71 29.71 200 +0.67(+2.31%)
Mar 15, 2022 29.05 29.05 29.04 29.04 200 -0.18(-0.62%)
Mar 14, 2022 29.22 29.22 29.22 29.22 1,500 +0.44(+1.53%)
Mar 10, 2022 28.78 0 -0.05(-0.17%)
Mar 09, 2022 28.78 28.83 28.78 28.83 400 +0.26(+0.91%)
Mar 08, 2022 28.38 28.57 28.38 28.57 6,000 -0.50(-1.72%)
Mar 03, 2022 29.07 0 -0.58(-1.96%)
Mar 02, 2022 29.68 29.68 29.65 29.65 1,800 +0.17(+0.58%)
Mar 01, 2022 29.92 29.92 29.48 29.48 990 -0.02(-0.07%)
Feb 28, 2022 29.50 29.50 29.50 29.50 300 -0.42(-1.40%)
Feb 25, 2022 29.92 29.92 29.92 29.92 300 +0.55(+1.87%)
Feb 24, 2022 28.90 29.37 28.90 29.37 900 -0.32(-1.08%)
Feb 23, 2022 29.82 29.82 29.69 29.69 3,028 +0.39(+1.33%)
Feb 22, 2022 29.30 29.30 29.30 29.30 115 -0.90(-2.98%)
Feb 16, 2022 30.20 0 -0.09(-0.30%)
Feb 15, 2022 30.19 30.30 30.19 30.29 2,997 +0.42(+1.41%)
Feb 14, 2022 29.87 29.87 29.87 29.87 1,209 -0.13(-0.43%)
Feb 11, 2022 30.00 30.00 30.00 30.00 1,000 -0.17(-0.56%)
Feb 08, 2022 30.17 5 -0.35(-1.15%)
Feb 03, 2022 30.52 0 -0.53(-1.71%)
Feb 02, 2022 31.06 31.06 31.05 31.05 2,300 +0.11(+0.36%)
Feb 01, 2022 30.94 30.94 30.94 30.94 302 +0.00(+0.00%)
Jan 31, 2022 30.94 30.94 30.94 30.94 700 +0.47(+1.54%)
Jan 28, 2022 30.47 30.47 30.47 30.47 605 -0.14(-0.46%)
Jan 26, 2022 30.61 0 -0.03(-0.10%)
Jan 24, 2022 30.64 0 -0.74(-2.36%)
Jan 20, 2022 31.38 0 -0.02(-0.06%)
Jan 18, 2022 31.40 11 -0.08(-0.25%)
Jan 17, 2022 31.48 31.48 31.48 31.48 950 +0.02(+0.06%)
Jan 14, 2022 31.43 31.46 31.42 31.46 6,197 -0.11(-0.35%)
Jan 13, 2022 31.57 31.57 31.57 31.57 413 -0.21(-0.66%)
Jan 12, 2022 31.80 31.80 31.78 31.78 2,590 -0.15(-0.47%)
Jan 11, 2022 31.81 31.93 31.81 31.93 1,370 +0.39(+1.24%)
Jan 10, 2022 31.63 31.63 31.54 31.54 600 -0.50(-1.56%)
Jan 07, 2022 32.05 32.05 32.04 32.04 700 -0.13(-0.40%)
Jan 06, 2022 32.19 32.19 32.17 32.17 2,710 -0.55(-1.68%)
Jan 04, 2022 32.72 32.72 32.72 80 +0.07(+0.21%)
Dec 31, 2021 32.65 32.65 32.65 0 +0.36(+1.11%)
Dec 23, 2021 32.29 32.29 32.29 0 +0.09(+0.28%)
Dec 16, 2021 32.20 32.20 32.20 0 +0.07(+0.22%)
Dec 15, 2021 31.96 32.25 31.94 32.13 11,614 +0.34(+1.07%)
Dec 14, 2021 31.79 31.79 31.79 31.79 1,235 -0.26(-0.81%)
Dec 07, 2021 32.05 32.05 32.05 29 +0.88(+2.82%)
Dec 03, 2021 31.17 31.17 31.17 0 -0.12(-0.38%)
Dec 02, 2021 31.29 31.29 31.29 31.29 900 +0.06(+0.19%)
Dec 01, 2021 31.22 31.23 31.22 31.23 300 -0.39(-1.23%)
Nov 29, 2021 31.62 31.62 31.62 0 +0.05(+0.16%)
Nov 26, 2021 31.51 31.57 31.50 31.57 2,400 -0.20(-0.63%)
Nov 25, 2021 31.78 31.78 31.77 31.77 616 +0.07(+0.22%)
Nov 23, 2021 31.70 31.70 31.70 0 -0.36(-1.12%)
Nov 22, 2021 32.06 32.06 32.06 32.06 100 -0.14(-0.43%)
Nov 19, 2021 32.20 32.20 32.20 32.20 300 +0.16(+0.50%)
Nov 17, 2021 32.04 32.04 32.04 0 -0.02(-0.06%)
Nov 15, 2021 32.06 32.06 32.06 0 +0.55(+1.75%)
Nov 08, 2021 31.51 31.51 31.51 0 -0.28(-0.88%)
Nov 04, 2021 31.79 31.79 31.79 0 +0.26(+0.82%)
Nov 03, 2021 31.52 31.53 31.52 31.53 980 +0.18(+0.57%)
Nov 02, 2021 31.35 31.35 31.35 31.35 1,700 +0.39(+1.26%)
Oct 28, 2021 30.96 30.96 30.96 0 +0.07(+0.23%)
Oct 26, 2021 30.89 30.89 30.89 30.89 600 -0.03(-0.10%)
Oct 22, 2021 30.92 30.92 30.92 0 +0.16(+0.52%)
Oct 21, 2021 30.76 30.76 30.76 30.76 450 +0.09(+0.29%)
Oct 20, 2021 30.67 30.67 30.67 30.67 2,675 +0.17(+0.56%)
Oct 13, 2021 30.50 30.50 30.50 86 +0.35(+1.16%)
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.