Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

57.25 -3.37 (-5.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2002 9.430 9.430 9.384 9.422 12,156 -0.02(-0.24%)
Dec 30, 2002 9.535 9.604 9.437 9.445 38,716 -0.09(-0.95%)
Dec 27, 2002 9.649 9.800 9.535 9.535 5,417 -0.23(-2.33%)
Dec 26, 2002 9.785 9.808 9.762 9.762 70,033 -0.02(-0.23%)
Dec 24, 2002 9.884 10.00 9.785 9.785 37,262 -0.05(-0.54%)
Dec 23, 2002 9.838 10.02 9.838 9.838 172,968 -0.48(-4.69%)
Dec 20, 2002 10.29 10.32 10.13 10.32 8,456 +0.21(+2.10%)
Dec 19, 2002 10.10 10.18 10.07 10.11 59,462 +0.03(+0.30%)
Dec 18, 2002 10.32 10.32 10.03 10.08 14,535 -0.25(-2.42%)
Dec 17, 2002 10.39 10.39 10.22 10.33 16,120 -0.14(-1.37%)
Dec 16, 2002 10.22 10.47 10.22 10.47 12,817 +0.26(+2.52%)
Dec 13, 2002 10.18 10.29 10.16 10.22 4,096 -0.06(-0.59%)
Dec 12, 2002 10.28 10.28 10.28 10.28 3,039 +0.10(+0.97%)
Dec 11, 2002 10.28 10.40 10.14 10.18 47,437 +0.11(+1.05%)
Dec 10, 2002 10.07 10.18 10.07 10.07 47,834 +0.01(+0.08%)
Dec 09, 2002 10.21 10.21 10.07 10.07 19,292 -0.26(-2.56%)
Dec 06, 2002 10.21 10.33 10.16 10.33 49,155 +0.19(+1.87%)
Dec 05, 2002 10.25 10.25 10.14 10.14 84,304 -0.13(-1.25%)
Dec 04, 2002 10.34 10.37 10.18 10.27 108,485 -0.29(-2.72%)
Dec 03, 2002 10.28 10.56 10.19 10.56 185,125 +0.17(+1.68%)
Dec 02, 2002 10.60 10.60 10.29 10.38 174,554 +0.08(+0.81%)
Nov 29, 2002 10.17 10.32 10.17 10.30 11,231 +0.13(+1.26%)
Nov 27, 2002 9.914 10.17 9.914 10.17 232,695 +0.44(+4.51%)
Nov 26, 2002 9.785 9.838 9.573 9.732 84,172 +0.01(+0.08%)
Nov 25, 2002 9.649 9.823 9.573 9.725 100,953 +0.08(+0.78%)
Nov 22, 2002 9.725 9.762 9.619 9.649 18,895 -0.04(-0.39%)
Nov 21, 2002 9.649 9.725 9.573 9.687 962,362 +0.32(+3.39%)
Nov 20, 2002 9.202 9.490 9.202 9.369 132,006 +0.17(+1.81%)
Nov 19, 2002 9.308 9.452 9.195 9.202 36,602 -0.37(-3.87%)
Nov 18, 2002 9.535 9.679 9.392 9.573 16,253 +0.04(+0.40%)
Nov 15, 2002 9.467 9.672 9.467 9.535 50,608 -0.08(-0.87%)
Nov 14, 2002 9.551 9.672 9.513 9.619 81,793 +0.23(+2.50%)
Nov 13, 2002 9.430 9.641 9.384 9.384 59,330 -0.14(-1.51%)
Nov 12, 2002 9.513 9.687 9.513 9.528 25,502 -0.15(-1.56%)
Nov 11, 2002 9.611 9.717 9.573 9.679 141,784 -0.08(-0.85%)
Nov 08, 2002 9.755 9.815 9.679 9.762 336,688 +0.05(+0.47%)
Nov 07, 2002 9.778 9.861 9.694 9.717 472,658 -0.20(-1.98%)
Nov 06, 2002 9.853 9.967 9.838 9.914 98,971 +0.07(+0.69%)
Nov 05, 2002 10.03 10.03 9.808 9.846 382,408 -0.16(-1.59%)
Nov 04, 2002 10.13 10.18 9.959 10.00 46,909 +0.07(+0.69%)
Nov 01, 2002 9.762 9.952 9.573 9.937 144,427 +0.19(+1.94%)
Oct 31, 2002 9.793 9.793 9.649 9.747 22,331 +0.08(+0.78%)
Oct 30, 2002 9.475 9.755 9.475 9.672 229,259 +0.10(+1.03%)
Oct 29, 2002 9.543 9.611 9.392 9.573 357,433 +0.00(+0.00%)
Oct 28, 2002 9.884 9.884 9.573 9.573 52,458 -0.19(-1.94%)
Oct 25, 2002 9.823 9.823 9.687 9.762 58,405 +0.04(+0.39%)
Oct 24, 2002 10.06 10.06 9.725 9.725 124,209 -0.13(-1.31%)
Oct 23, 2002 9.762 9.990 9.762 9.853 100,557 +0.09(+0.93%)
Oct 22, 2002 10.02 10.03 9.762 9.762 6,620,126 -0.26(-2.57%)
Oct 21, 2002 9.808 10.14 9.808 10.02 116,545 +0.21(+2.16%)
Oct 18, 2002 9.952 9.982 9.762 9.808 139,670 -0.07(-0.69%)
Oct 17, 2002 10.14 10.14 9.846 9.876 92,496 +0.03(+0.31%)
Oct 16, 2002 9.990 9.990 9.762 9.846 152,487 -0.14(-1.44%)
Oct 15, 2002 10.09 10.09 9.838 9.990 107,031 +0.45(+4.76%)
Oct 14, 2002 9.467 9.649 9.467 9.535 75,979 -0.11(-1.18%)
Oct 11, 2002 9.725 9.725 9.467 9.649 590,261 +0.24(+2.57%)
Oct 10, 2002 9.452 9.558 9.308 9.407 211,421 +0.10(+1.06%)
Oct 09, 2002 9.316 9.535 9.308 9.308 93,686 -0.34(-3.53%)
Oct 08, 2002 9.611 9.793 9.346 9.649 298,896 +0.05(+0.55%)
Oct 07, 2002 9.498 9.634 9.498 9.596 52,855 +0.05(+0.56%)
Oct 04, 2002 9.657 9.732 9.467 9.543 131,873 -0.11(-1.10%)
Oct 03, 2002 9.641 9.800 9.611 9.649 118,395 +0.03(+0.31%)
Oct 02, 2002 9.611 9.990 9.611 9.619 3,343,097 -0.12(-1.24%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.