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 )

56.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2002 9.712 9.712 9.570 9.667 22,516 +0.08(+0.78%)
Oct 30, 2002 9.397 9.675 9.397 9.592 231,160 +0.10(+1.03%)
Oct 29, 2002 9.465 9.532 9.314 9.495 360,397 +0.00(+0.00%)
Oct 28, 2002 9.802 9.802 9.495 9.495 52,893 -0.19(-1.94%)
Oct 25, 2002 9.742 9.742 9.607 9.682 58,889 +0.04(+0.39%)
Oct 24, 2002 9.975 9.975 9.645 9.645 125,239 -0.13(-1.31%)
Oct 23, 2002 9.682 9.907 9.682 9.772 101,390 +0.09(+0.93%)
Oct 22, 2002 9.937 9.945 9.682 9.682 6,675,018 -0.26(-2.57%)
Oct 21, 2002 9.727 10.06 9.727 9.937 117,512 +0.21(+2.16%)
Oct 18, 2002 9.870 9.900 9.682 9.727 140,828 -0.07(-0.69%)
Oct 17, 2002 10.06 10.06 9.765 9.795 93,263 +0.03(+0.31%)
Oct 16, 2002 9.907 9.907 9.682 9.765 153,751 -0.14(-1.44%)
Oct 15, 2002 10.01 10.01 9.757 9.907 107,919 +0.45(+4.76%)
Oct 14, 2002 9.389 9.570 9.389 9.457 76,609 -0.11(-1.18%)
Oct 11, 2002 9.645 9.645 9.389 9.570 595,155 +0.24(+2.57%)
Oct 10, 2002 9.374 9.480 9.232 9.329 213,174 +0.10(+1.06%)
Oct 09, 2002 9.239 9.457 9.232 9.232 94,462 -0.34(-3.53%)
Oct 08, 2002 9.532 9.712 9.269 9.570 301,375 +0.05(+0.55%)
Oct 07, 2002 9.420 9.555 9.420 9.517 53,293 +0.05(+0.56%)
Oct 04, 2002 9.577 9.652 9.389 9.465 132,967 -0.11(-1.10%)
Oct 03, 2002 9.562 9.720 9.532 9.570 119,377 +0.03(+0.31%)
Oct 02, 2002 9.532 9.907 9.532 9.540 3,370,817 -0.12(-1.24%)
Oct 01, 2002 9.247 9.682 9.224 9.660 123,108 +0.44(+4.72%)
Sep 30, 2002 9.149 9.299 9.007 9.224 20,251 +0.02(+0.24%)
Sep 27, 2002 9.532 9.532 9.202 9.202 6,395 -0.33(-3.46%)
Sep 26, 2002 9.374 9.532 9.284 9.532 193,988 +0.25(+2.67%)
Sep 25, 2002 9.337 9.337 9.044 9.284 231,693 +0.20(+2.15%)
Sep 24, 2002 9.014 9.134 9.014 9.089 83,937 -0.22(-2.34%)
Sep 23, 2002 9.292 9.307 8.932 9.307 33,841 +0.04(+0.40%)
Sep 20, 2002 9.157 9.374 9.119 9.269 129,236 +0.11(+1.23%)
Sep 19, 2002 9.682 9.682 9.082 9.157 229,695 -0.53(-5.50%)
Sep 18, 2002 9.757 9.772 9.607 9.690 61,420 -0.18(-1.83%)
Sep 17, 2002 10.31 10.31 9.870 9.870 69,281 -0.21(-2.08%)
Sep 16, 2002 10.30 10.30 10.08 10.08 12,790 -0.13(-1.25%)
Sep 13, 2002 10.15 10.21 10.15 10.21 25,980 -0.07(-0.66%)
Sep 12, 2002 10.38 10.38 10.17 10.28 5,329 -0.04(-0.36%)
Sep 11, 2002 10.38 10.38 10.25 10.31 7,061 +0.07(+0.66%)
Sep 10, 2002 10.16 10.36 10.16 10.25 136,165 +0.10(+0.96%)
Sep 09, 2002 9.877 10.15 9.772 10.15 20,251 +0.11(+1.05%)
Sep 06, 2002 9.982 10.04 9.885 10.04 16,654 +0.14(+1.44%)
Sep 05, 2002 10.02 10.05 9.795 9.900 306,571 -0.14(-1.42%)
Sep 04, 2002 9.952 10.05 9.877 10.04 170,406 +0.10(+0.98%)
Sep 03, 2002 10.25 10.25 9.945 9.945 27,579 -0.27(-2.64%)
Aug 30, 2002 10.25 10.39 10.22 10.22 20,784 +0.04(+0.37%)
Aug 29, 2002 9.975 10.31 9.795 10.18 103,522 +0.02(+0.15%)
Aug 28, 2002 9.982 10.16 9.982 10.16 5,995 -0.08(-0.81%)
Aug 27, 2002 10.54 10.54 10.13 10.25 8,393 -0.20(-1.87%)
Aug 26, 2002 10.14 10.47 10.13 10.44 257,541 +0.21(+2.05%)
Aug 23, 2002 10.22 10.39 10.22 10.23 8,127 -0.10(-0.95%)
Aug 22, 2002 10.49 10.50 10.32 10.33 121,642 -0.12(-1.15%)
Aug 21, 2002 10.69 10.69 10.45 10.45 111,650 +0.08(+0.72%)
Aug 20, 2002 10.40 10.43 10.35 10.37 6,928 -0.03(-0.29%)
Aug 16, 2002 10.06 10.50 10.06 10.40 17,320 +0.38(+3.82%)
Aug 15, 2002 9.990 10.21 9.990 10.02 83,804 +0.03(+0.30%)
Aug 14, 2002 9.795 10.13 9.570 9.990 116,046 +0.20(+1.99%)
Aug 13, 2002 9.825 9.945 9.757 9.795 13,323 -0.01(-0.08%)
Aug 12, 2002 9.817 9.945 9.690 9.802 27,046 -0.05(-0.53%)
Aug 07, 2002 9.720 9.870 9.570 9.855 267,800 +0.25(+2.58%)
Aug 06, 2002 9.457 9.607 9.322 9.607 255,276 +0.52(+5.70%)
Aug 05, 2002 9.269 9.344 9.082 9.089 98,060 -0.22(-2.34%)
Aug 02, 2002 9.465 9.637 9.307 9.307 61,687 -0.29(-2.97%)
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.