Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

67.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 8.756 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%)
Mar 03, 2003 8.779 9.028 8.665 8.688 95,535 -0.02(-0.17%)
Feb 28, 2003 8.786 8.839 8.703 8.703 147,598 -0.23(-2.54%)
Feb 27, 2003 8.711 8.930 8.688 8.930 125,002 +0.08(+0.85%)
Feb 26, 2003 8.703 8.885 8.703 8.854 48,230 +0.16(+1.83%)
Feb 25, 2003 8.809 8.809 8.673 8.695 419,406 -0.13(-1.46%)
Feb 24, 2003 8.824 8.998 8.817 8.824 18,102 -0.04(-0.43%)
Feb 21, 2003 8.930 8.960 8.862 8.862 9,513 +0.04(+0.43%)
Feb 20, 2003 8.779 8.922 8.748 8.824 12,420 +0.05(+0.52%)
Feb 19, 2003 8.854 8.930 8.741 8.779 144,294 -0.13(-1.44%)
Feb 18, 2003 8.673 8.922 8.673 8.907 256,744 +0.40(+4.72%)
Feb 14, 2003 8.468 8.620 8.453 8.506 8,324 -0.04(-0.44%)
Feb 13, 2003 8.423 8.567 8.385 8.544 92,893 +0.07(+0.80%)
Feb 12, 2003 8.589 8.620 8.461 8.476 77,961 -0.11(-1.32%)
Feb 11, 2003 8.922 8.922 8.589 8.589 747,109 -0.17(-1.99%)
Feb 10, 2003 8.817 8.922 8.748 8.764 205,342 -0.03(-0.34%)
Feb 07, 2003 8.885 8.960 8.794 8.794 26,031 -0.10(-1.11%)
Feb 06, 2003 9.013 9.013 8.892 8.892 58,801 -0.15(-1.67%)
Feb 05, 2003 9.150 9.150 9.044 9.044 3,171 +0.05(+0.50%)
Feb 04, 2003 9.006 9.074 8.968 8.998 12,288 -0.09(-1.00%)
Feb 03, 2003 8.968 9.187 8.968 9.089 31,977 +0.09(+1.01%)
Jan 31, 2003 8.953 9.036 8.862 8.998 273,394 +0.04(+0.42%)
Jan 30, 2003 8.975 8.975 8.915 8.960 5,549 -0.03(-0.34%)
Jan 29, 2003 8.854 8.991 8.854 8.991 13,874 +0.09(+1.02%)
Jan 28, 2003 9.150 9.150 8.862 8.900 40,698 -0.17(-1.92%)
Jan 27, 2003 8.968 9.119 8.968 9.074 143,766 -0.08(-0.91%)
Jan 24, 2003 9.407 9.407 9.127 9.157 80,868 -0.21(-2.26%)
Jan 23, 2003 9.490 9.490 9.248 9.369 147,730 +0.07(+0.73%)
Jan 22, 2003 9.384 9.384 9.180 9.301 140,066 -0.15(-1.60%)
Jan 21, 2003 9.588 9.717 9.392 9.452 152,883 -0.23(-2.42%)
Jan 17, 2003 9.952 9.952 9.619 9.687 56,158 -0.33(-3.32%)
Jan 16, 2003 10.09 10.10 9.952 10.02 103,332 -0.05(-0.53%)
Jan 15, 2003 9.952 10.09 9.921 10.07 156,583 +0.08(+0.83%)
Jan 14, 2003 9.990 10.03 9.952 9.990 13,081 -0.06(-0.60%)
Jan 13, 2003 9.990 10.06 9.876 10.05 200,321 -0.01(-0.07%)
Jan 10, 2003 9.997 10.07 9.808 10.06 15,856 +0.06(+0.61%)
Jan 09, 2003 9.952 10.06 9.884 9.997 292,950 +0.09(+0.92%)
Jan 08, 2003 10.07 10.07 9.838 9.906 12,024 -0.10(-0.98%)
Jan 07, 2003 10.07 10.07 9.914 10.00 24,577 +0.02(+0.15%)
Jan 06, 2003 10.02 10.10 9.846 9.990 70,429 +0.12(+1.23%)
Jan 03, 2003 9.770 9.937 9.755 9.868 129,891 -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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.