Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

55.61 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 8.714 8.767 8.631 8.631 148,822 -0.23(-2.54%)
Feb 27, 2003 8.639 8.857 8.616 8.857 126,039 +0.08(+0.85%)
Feb 26, 2003 8.631 8.812 8.631 8.782 48,630 +0.16(+1.83%)
Feb 25, 2003 8.737 8.737 8.601 8.624 422,884 -0.13(-1.46%)
Feb 24, 2003 8.752 8.924 8.744 8.752 18,253 -0.04(-0.43%)
Feb 21, 2003 8.857 8.887 8.789 8.789 9,592 +0.04(+0.43%)
Feb 20, 2003 8.706 8.849 8.676 8.752 12,523 +0.05(+0.52%)
Feb 19, 2003 8.782 8.857 8.669 8.706 145,491 -0.13(-1.44%)
Feb 18, 2003 8.601 8.849 8.601 8.834 258,873 +0.40(+4.72%)
Feb 14, 2003 8.399 8.549 8.384 8.436 8,393 -0.04(-0.44%)
Feb 13, 2003 8.354 8.496 8.316 8.474 93,663 +0.07(+0.80%)
Feb 12, 2003 8.519 8.549 8.391 8.406 78,608 -0.11(-1.32%)
Feb 11, 2003 8.849 8.849 8.519 8.519 753,304 -0.17(-1.99%)
Feb 10, 2003 8.744 8.849 8.676 8.691 207,045 -0.03(-0.34%)
Feb 07, 2003 8.812 8.887 8.722 8.722 26,247 -0.10(-1.11%)
Feb 06, 2003 8.939 8.939 8.819 8.819 59,289 -0.15(-1.67%)
Feb 05, 2003 9.074 9.074 8.969 8.969 3,197 +0.05(+0.50%)
Feb 04, 2003 8.932 8.999 8.894 8.924 12,390 -0.09(-1.00%)
Feb 03, 2003 8.894 9.112 8.894 9.014 32,242 +0.09(+1.01%)
Jan 31, 2003 8.879 8.962 8.789 8.924 275,660 +0.04(+0.42%)
Jan 30, 2003 8.902 8.902 8.842 8.887 5,595 -0.03(-0.34%)
Jan 29, 2003 8.782 8.917 8.782 8.917 13,989 +0.09(+1.02%)
Jan 28, 2003 9.074 9.074 8.789 8.827 41,036 -0.17(-1.92%)
Jan 27, 2003 8.894 9.044 8.894 8.999 144,958 -0.08(-0.91%)
Jan 24, 2003 9.329 9.329 9.052 9.082 81,539 -0.21(-2.26%)
Jan 23, 2003 9.412 9.412 9.172 9.292 148,955 +0.07(+0.73%)
Jan 22, 2003 9.307 9.307 9.104 9.224 141,227 -0.15(-1.60%)
Jan 21, 2003 9.510 9.637 9.314 9.374 154,151 -0.23(-2.42%)
Jan 17, 2003 9.870 9.870 9.540 9.607 56,624 -0.33(-3.32%)
Jan 16, 2003 10.01 10.01 9.870 9.937 104,188 -0.05(-0.53%)
Jan 15, 2003 9.870 10.01 9.840 9.990 157,882 +0.08(+0.83%)
Jan 14, 2003 9.907 9.945 9.870 9.907 13,190 -0.06(-0.60%)
Jan 13, 2003 9.907 9.975 9.795 9.967 201,982 -0.01(-0.08%)
Jan 10, 2003 9.915 9.982 9.727 9.975 15,988 +0.06(+0.61%)
Jan 09, 2003 9.870 9.975 9.802 9.915 295,379 +0.09(+0.92%)
Jan 08, 2003 9.982 9.982 9.757 9.825 12,124 -0.10(-0.98%)
Jan 07, 2003 9.982 9.982 9.832 9.922 24,781 +0.02(+0.15%)
Jan 06, 2003 9.937 10.01 9.765 9.907 71,013 +0.12(+1.23%)
Jan 03, 2003 9.690 9.855 9.675 9.787 130,968 -0.19(-1.88%)
Jan 02, 2003 9.600 9.975 9.600 9.975 49,030 +0.63(+6.75%)
Dec 31, 2002 9.352 9.352 9.307 9.344 12,257 -0.02(-0.24%)
Dec 30, 2002 9.457 9.525 9.359 9.367 39,037 -0.09(-0.95%)
Dec 27, 2002 9.570 9.720 9.457 9.457 5,462 -0.23(-2.33%)
Dec 26, 2002 9.705 9.727 9.682 9.682 70,613 -0.02(-0.23%)
Dec 24, 2002 9.802 9.922 9.705 9.705 37,571 -0.05(-0.54%)
Dec 23, 2002 9.757 9.937 9.757 9.757 174,403 -0.48(-4.69%)
Dec 20, 2002 10.21 10.24 10.04 10.24 8,526 +0.21(+2.10%)
Dec 19, 2002 10.02 10.10 9.982 10.03 59,955 +0.03(+0.30%)
Dec 18, 2002 10.24 10.24 9.945 9.997 14,655 -0.25(-2.42%)
Dec 17, 2002 10.31 10.31 10.13 10.25 16,254 -0.14(-1.37%)
Dec 16, 2002 10.14 10.39 10.14 10.39 12,923 +0.26(+2.52%)
Dec 13, 2002 10.10 10.21 10.07 10.13 4,130 -0.06(-0.59%)
Dec 12, 2002 10.20 10.20 10.19 10.19 3,064 +0.10(+0.97%)
Dec 11, 2002 10.19 10.31 10.06 10.10 47,830 +0.11(+1.05%)
Dec 10, 2002 9.982 10.10 9.982 9.990 48,230 +0.01(+0.08%)
Dec 09, 2002 10.13 10.13 9.982 9.982 19,452 -0.26(-2.56%)
Dec 06, 2002 10.13 10.25 10.07 10.25 49,563 +0.19(+1.87%)
Dec 05, 2002 10.17 10.17 10.06 10.06 85,003 -0.13(-1.25%)
Dec 04, 2002 10.25 10.28 10.10 10.19 109,385 -0.29(-2.72%)
Dec 03, 2002 10.20 10.47 10.10 10.47 186,660 +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 SanRafael.com & California Media Partners, LLC. All rights reserved.