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 )

64.77 +0.13 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 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 (%)
May 30, 2003 10.63 10.81 10.63 10.66 51,269 +0.03(+0.29%)
May 29, 2003 10.60 10.72 10.60 10.63 1,375,427 -0.04(-0.36%)
May 28, 2003 10.63 10.75 10.50 10.66 192,657 +0.12(+1.15%)
May 27, 2003 10.32 10.60 10.32 10.54 908,318 +0.06(+0.58%)
May 23, 2003 10.37 10.51 10.32 10.48 57,612 +0.18(+1.76%)
May 22, 2003 10.19 10.44 10.19 10.30 15,460 +0.02(+0.22%)
May 21, 2003 10.27 10.32 10.12 10.28 11,099 +0.04(+0.37%)
May 20, 2003 10.18 10.32 10.16 10.24 908,450 +0.11(+1.05%)
May 19, 2003 10.22 10.33 10.12 10.13 87,475 -0.20(-1.91%)
May 16, 2003 10.51 10.51 10.31 10.33 61,180 -0.16(-1.51%)
May 15, 2003 10.52 10.59 10.35 10.49 10,571 -0.02(-0.22%)
May 14, 2003 10.52 10.52 10.38 10.51 108,089 +0.06(+0.58%)
May 13, 2003 10.44 10.60 10.33 10.45 89,325 -0.04(-0.36%)
May 12, 2003 10.54 10.55 10.45 10.49 8,985 -0.02(-0.14%)
May 09, 2003 10.48 10.51 10.43 10.50 10,835 +0.15(+1.46%)
May 08, 2003 10.38 10.44 10.31 10.35 51,269 -0.10(-0.94%)
May 07, 2003 10.42 10.53 10.41 10.45 55,365 +0.03(+0.29%)
May 06, 2003 10.67 10.67 10.41 10.42 87,475 -0.14(-1.36%)
May 05, 2003 10.63 10.75 10.50 10.56 57,744 +0.02(+0.22%)
May 02, 2003 10.23 10.54 10.23 10.54 31,713 +0.31(+3.03%)
May 01, 2003 10.22 10.33 10.22 10.23 41,227 +0.00(+0.00%)
Apr 30, 2003 10.25 10.33 10.23 10.23 59,330 +0.03(+0.30%)
Apr 29, 2003 10.10 10.25 10.10 10.20 279,208 +0.23(+2.28%)
Apr 28, 2003 9.967 9.990 9.914 9.974 14,138 +0.13(+1.31%)
Apr 25, 2003 9.846 9.952 9.846 9.846 22,859 +0.00(+0.00%)
Apr 24, 2003 9.846 9.959 9.808 9.846 311,053 +0.03(+0.31%)
Apr 23, 2003 9.793 9.853 9.793 9.815 11,496 +0.05(+0.46%)
Apr 22, 2003 9.619 9.793 9.619 9.770 30,391 +0.12(+1.25%)
Apr 21, 2003 9.725 9.725 9.649 9.649 8,192 +0.06(+0.63%)
Apr 17, 2003 9.596 9.596 9.588 9.588 792 -0.05(-0.55%)
Apr 16, 2003 9.535 9.649 9.535 9.641 6,606 +0.04(+0.39%)
Apr 15, 2003 9.437 9.604 9.437 9.604 32,770 +0.20(+2.17%)
Apr 14, 2003 9.392 9.399 9.392 9.399 7,928 +0.02(+0.24%)
Apr 11, 2003 9.354 9.377 9.293 9.377 42,944 +0.08(+0.90%)
Apr 10, 2003 9.452 9.452 9.271 9.293 11,760 -0.04(-0.41%)
Apr 09, 2003 9.566 9.566 9.316 9.331 13,345 -0.20(-2.07%)
Apr 08, 2003 9.392 9.573 9.392 9.528 3,435 +0.07(+0.72%)
Apr 07, 2003 9.422 9.566 9.399 9.460 140,066 +0.20(+2.21%)
Apr 04, 2003 9.293 9.339 9.165 9.255 13,742 +0.02(+0.25%)
Apr 03, 2003 9.240 9.331 9.187 9.233 394,564 -0.02(-0.16%)
Apr 02, 2003 9.074 9.248 8.945 9.248 175,347 +0.26(+2.95%)
Apr 01, 2003 8.817 9.006 8.817 8.983 35,677 +0.17(+1.98%)
Mar 31, 2003 8.756 8.930 8.748 8.809 37,923 -0.09(-1.02%)
Mar 28, 2003 8.854 9.051 8.832 8.900 23,917 -0.14(-1.59%)
Mar 27, 2003 8.892 9.044 8.854 9.044 25,899 +0.00(+0.00%)
Mar 26, 2003 9.013 9.127 8.930 9.044 43,605 +0.10(+1.10%)
Mar 25, 2003 9.036 9.066 8.945 8.945 15,195 -0.06(-0.67%)
Mar 24, 2003 8.975 9.150 8.960 9.006 6,606 -0.22(-2.38%)
Mar 21, 2003 9.225 9.225 8.983 9.225 60,783 +0.22(+2.44%)
Mar 20, 2003 8.968 9.044 8.877 9.006 153,676 -0.08(-0.83%)
Mar 19, 2003 9.081 9.134 8.975 9.081 210,892 +0.09(+1.01%)
Mar 18, 2003 9.119 9.119 8.983 8.991 15,592 -0.10(-1.08%)
Mar 17, 2003 8.892 9.104 8.847 9.089 80,472 +0.30(+3.45%)
Mar 14, 2003 8.885 8.900 8.703 8.786 16,649 +0.01(+0.09%)
Mar 13, 2003 8.718 8.839 8.711 8.779 65,012 +0.14(+1.58%)
Mar 12, 2003 8.559 8.642 8.529 8.642 17,045 +0.07(+0.79%)
Mar 11, 2003 8.559 8.733 8.559 8.574 41,755 -0.05(-0.53%)
Mar 10, 2003 8.809 8.809 8.537 8.620 22,199 -0.03(-0.35%)
Mar 07, 2003 8.521 8.650 8.521 8.650 39,773 +0.04(+0.44%)
Mar 06, 2003 8.665 8.726 8.521 8.612 44,398 -0.11(-1.30%)
Mar 05, 2003 8.574 8.733 8.574 8.726 13,874 +0.16(+1.86%)
Mar 04, 2003 8.635 8.680 8.567 8.567 51,533 -0.12(-1.39%)
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.