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 )

66.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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 (%)
Mar 31, 2003 8.757 8.931 8.750 8.810 37,918 -0.09(-1.02%)
Mar 28, 2003 8.856 9.052 8.833 8.901 23,913 -0.14(-1.59%)
Mar 27, 2003 8.893 9.045 8.856 9.045 25,895 +0.00(+0.00%)
Mar 26, 2003 9.014 9.128 8.931 9.045 43,599 +0.10(+1.10%)
Mar 25, 2003 9.037 9.067 8.946 8.946 15,193 -0.06(-0.67%)
Mar 24, 2003 8.977 9.151 8.961 9.007 6,606 -0.22(-2.38%)
Mar 21, 2003 9.226 9.226 8.984 9.226 60,775 +0.22(+2.44%)
Mar 20, 2003 8.969 9.045 8.878 9.007 153,656 -0.08(-0.83%)
Mar 19, 2003 9.083 9.136 8.977 9.083 210,864 +0.09(+1.01%)
Mar 18, 2003 9.120 9.120 8.984 8.992 15,590 -0.10(-1.08%)
Mar 17, 2003 8.893 9.105 8.848 9.090 80,461 +0.30(+3.45%)
Mar 14, 2003 8.886 8.901 8.704 8.787 16,647 +0.01(+0.09%)
Mar 13, 2003 8.719 8.840 8.712 8.780 65,003 +0.14(+1.58%)
Mar 12, 2003 8.560 8.644 8.530 8.644 17,043 +0.07(+0.79%)
Mar 11, 2003 8.560 8.734 8.560 8.575 41,750 -0.05(-0.53%)
Mar 10, 2003 8.810 8.810 8.538 8.621 22,196 -0.03(-0.35%)
Mar 07, 2003 8.523 8.651 8.523 8.651 39,768 +0.04(+0.44%)
Mar 06, 2003 8.666 8.727 8.523 8.613 44,392 -0.11(-1.30%)
Mar 05, 2003 8.575 8.734 8.575 8.727 13,872 +0.16(+1.86%)
Mar 04, 2003 8.636 8.681 8.568 8.568 51,527 -0.12(-1.39%)
Mar 03, 2003 8.780 9.030 8.666 8.689 95,523 -0.02(-0.17%)
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%)
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.