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 )

56.12 -0.51 (-0.90%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 12, 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 10.54 10.73 10.54 10.57 51,694 +0.03(+0.28%)
May 29, 2003 10.51 10.63 10.51 10.54 1,386,831 -0.04(-0.35%)
May 28, 2003 10.55 10.66 10.41 10.58 194,255 +0.12(+1.15%)
May 27, 2003 10.24 10.51 10.24 10.46 915,849 +0.06(+0.58%)
May 23, 2003 10.28 10.43 10.24 10.40 58,089 +0.18(+1.76%)
May 22, 2003 10.10 10.36 10.10 10.22 15,588 +0.02(+0.22%)
May 21, 2003 10.19 10.24 10.04 10.19 11,191 +0.04(+0.37%)
May 20, 2003 10.10 10.24 10.08 10.16 915,983 +0.11(+1.05%)
May 19, 2003 10.13 10.25 10.04 10.05 88,200 -0.20(-1.90%)
May 16, 2003 10.43 10.43 10.23 10.25 61,687 -0.16(-1.52%)
May 15, 2003 10.43 10.50 10.26 10.40 10,658 -0.02(-0.22%)
May 14, 2003 10.43 10.43 10.30 10.43 108,985 +0.06(+0.58%)
May 13, 2003 10.36 10.51 10.25 10.37 90,066 -0.04(-0.36%)
May 12, 2003 10.46 10.46 10.37 10.40 9,059 -0.02(-0.14%)
May 09, 2003 10.40 10.43 10.34 10.42 10,925 +0.15(+1.46%)
May 08, 2003 10.30 10.36 10.22 10.27 51,694 -0.10(-0.94%)
May 07, 2003 10.34 10.45 10.32 10.37 55,825 +0.03(+0.29%)
May 06, 2003 10.58 10.58 10.32 10.34 88,200 -0.14(-1.36%)
May 05, 2003 10.55 10.66 10.41 10.48 58,223 +0.02(+0.22%)
May 02, 2003 10.15 10.46 10.15 10.46 31,976 +0.31(+3.03%)
May 01, 2003 10.13 10.25 10.13 10.15 41,568 +0.00(+0.00%)
Apr 30, 2003 10.17 10.25 10.15 10.15 59,822 +0.03(+0.30%)
Apr 29, 2003 10.02 10.17 10.01 10.12 281,523 +0.23(+2.28%)
Apr 28, 2003 9.885 9.907 9.832 9.892 14,256 +0.13(+1.31%)
Apr 25, 2003 9.765 9.870 9.765 9.765 23,049 +0.00(+0.00%)
Apr 24, 2003 9.765 9.877 9.727 9.765 313,632 +0.03(+0.31%)
Apr 23, 2003 9.712 9.772 9.712 9.735 11,591 +0.05(+0.46%)
Apr 22, 2003 9.540 9.712 9.540 9.690 30,643 +0.12(+1.25%)
Apr 21, 2003 9.645 9.645 9.570 9.570 8,260 +0.06(+0.63%)
Apr 17, 2003 9.517 9.517 9.510 9.510 799 -0.05(-0.55%)
Apr 16, 2003 9.457 9.570 9.457 9.562 6,661 +0.04(+0.39%)
Apr 15, 2003 9.359 9.525 9.359 9.525 33,042 +0.20(+2.17%)
Apr 14, 2003 9.314 9.322 9.314 9.322 7,994 +0.02(+0.24%)
Apr 11, 2003 9.277 9.299 9.217 9.299 43,301 +0.08(+0.90%)
Apr 10, 2003 9.374 9.374 9.194 9.217 11,857 -0.04(-0.41%)
Apr 09, 2003 9.487 9.487 9.239 9.254 13,456 -0.20(-2.07%)
Apr 08, 2003 9.314 9.495 9.314 9.450 3,464 +0.07(+0.72%)
Apr 07, 2003 9.344 9.487 9.322 9.382 141,227 +0.20(+2.21%)
Apr 04, 2003 9.217 9.262 9.089 9.179 13,856 +0.02(+0.25%)
Apr 03, 2003 9.164 9.254 9.112 9.157 397,836 -0.02(-0.16%)
Apr 02, 2003 8.999 9.172 8.872 9.172 176,801 +0.26(+2.95%)
Apr 01, 2003 8.744 8.932 8.744 8.909 35,973 +0.17(+1.98%)
Mar 31, 2003 8.684 8.857 8.676 8.737 38,238 -0.09(-1.02%)
Mar 28, 2003 8.782 8.977 8.759 8.827 24,115 -0.14(-1.59%)
Mar 27, 2003 8.819 8.969 8.782 8.969 26,113 +0.00(+0.00%)
Mar 26, 2003 8.939 9.052 8.857 8.969 43,967 +0.10(+1.10%)
Mar 25, 2003 8.962 8.992 8.872 8.872 15,321 -0.06(-0.67%)
Mar 24, 2003 8.902 9.074 8.887 8.932 6,661 -0.22(-2.38%)
Mar 21, 2003 9.149 9.149 8.909 9.149 61,287 +0.22(+2.44%)
Mar 20, 2003 8.894 8.969 8.804 8.932 154,951 -0.08(-0.83%)
Mar 19, 2003 9.007 9.059 8.902 9.007 212,641 +0.09(+1.01%)
Mar 18, 2003 9.044 9.044 8.909 8.917 15,721 -0.10(-1.08%)
Mar 17, 2003 8.819 9.029 8.774 9.014 81,139 +0.30(+3.45%)
Mar 14, 2003 8.812 8.827 8.631 8.714 16,787 +0.01(+0.09%)
Mar 13, 2003 8.646 8.767 8.639 8.706 65,551 +0.14(+1.58%)
Mar 12, 2003 8.489 8.571 8.459 8.571 17,187 +0.07(+0.79%)
Mar 11, 2003 8.489 8.661 8.489 8.504 42,101 -0.05(-0.53%)
Mar 10, 2003 8.737 8.737 8.466 8.549 22,383 -0.03(-0.35%)
Mar 07, 2003 8.451 8.579 8.451 8.579 40,103 +0.04(+0.44%)
Mar 06, 2003 8.594 8.654 8.451 8.541 44,766 -0.11(-1.30%)
Mar 05, 2003 8.504 8.661 8.504 8.654 13,989 +0.16(+1.86%)
Mar 04, 2003 8.564 8.609 8.496 8.496 51,961 -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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.