Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 -0.73 (-1.27%)
Official Closing 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 (%)
May 30, 2003 10.54 10.73 10.54 10.57 51,687 +0.03(+0.28%)
May 29, 2003 10.51 10.63 10.51 10.54 1,386,647 -0.04(-0.35%)
May 28, 2003 10.55 10.66 10.41 10.58 194,229 +0.12(+1.15%)
May 27, 2003 10.24 10.51 10.24 10.46 915,728 +0.06(+0.58%)
May 23, 2003 10.28 10.43 10.24 10.40 58,082 +0.18(+1.76%)
May 22, 2003 10.10 10.36 10.10 10.22 15,586 +0.02(+0.22%)
May 21, 2003 10.19 10.24 10.04 10.19 11,190 +0.04(+0.37%)
May 20, 2003 10.10 10.24 10.08 10.16 915,861 +0.11(+1.05%)
May 19, 2003 10.13 10.25 10.04 10.05 88,189 -0.20(-1.91%)
May 16, 2003 10.43 10.43 10.23 10.25 61,679 -0.16(-1.51%)
May 15, 2003 10.43 10.50 10.26 10.40 10,657 -0.02(-0.22%)
May 14, 2003 10.43 10.43 10.30 10.43 108,970 +0.06(+0.58%)
May 13, 2003 10.36 10.51 10.25 10.37 90,054 -0.04(-0.36%)
May 12, 2003 10.46 10.46 10.37 10.40 9,058 -0.02(-0.14%)
May 09, 2003 10.40 10.43 10.34 10.42 10,923 +0.15(+1.46%)
May 08, 2003 10.30 10.36 10.22 10.27 51,687 -0.10(-0.94%)
May 07, 2003 10.34 10.45 10.32 10.37 55,817 +0.03(+0.29%)
May 06, 2003 10.58 10.58 10.32 10.34 88,189 -0.14(-1.36%)
May 05, 2003 10.55 10.66 10.41 10.48 58,215 +0.02(+0.22%)
May 02, 2003 10.15 10.46 10.15 10.46 31,971 +0.31(+3.03%)
May 01, 2003 10.13 10.25 10.13 10.15 41,563 +0.00(+0.00%)
Apr 30, 2003 10.17 10.25 10.15 10.15 59,814 +0.03(+0.30%)
Apr 29, 2003 10.02 10.17 10.01 10.12 281,485 +0.23(+2.28%)
Apr 28, 2003 9.886 9.909 9.834 9.894 14,254 +0.13(+1.31%)
Apr 25, 2003 9.766 9.871 9.766 9.766 23,046 +0.00(+0.00%)
Apr 24, 2003 9.766 9.879 9.729 9.766 313,590 +0.03(+0.31%)
Apr 23, 2003 9.714 9.774 9.714 9.736 11,589 +0.05(+0.46%)
Apr 22, 2003 9.541 9.714 9.541 9.691 30,639 +0.12(+1.25%)
Apr 21, 2003 9.646 9.646 9.571 9.571 8,259 +0.06(+0.63%)
Apr 17, 2003 9.518 9.518 9.511 9.511 799 -0.05(-0.55%)
Apr 16, 2003 9.458 9.571 9.458 9.563 6,660 +0.04(+0.39%)
Apr 15, 2003 9.361 9.526 9.361 9.526 33,037 +0.20(+2.17%)
Apr 14, 2003 9.316 9.323 9.316 9.323 7,992 +0.02(+0.24%)
Apr 11, 2003 9.278 9.301 9.218 9.301 43,295 +0.08(+0.90%)
Apr 10, 2003 9.376 9.376 9.196 9.218 11,856 -0.04(-0.41%)
Apr 09, 2003 9.488 9.488 9.241 9.256 13,454 -0.20(-2.07%)
Apr 08, 2003 9.316 9.496 9.316 9.451 3,463 +0.07(+0.72%)
Apr 07, 2003 9.346 9.488 9.323 9.383 141,209 +0.20(+2.21%)
Apr 04, 2003 9.218 9.263 9.090 9.181 13,854 +0.02(+0.25%)
Apr 03, 2003 9.166 9.256 9.113 9.158 397,783 -0.02(-0.16%)
Apr 02, 2003 9.000 9.173 8.873 9.173 176,777 +0.26(+2.95%)
Apr 01, 2003 8.745 8.933 8.745 8.910 35,968 +0.17(+1.98%)
Mar 31, 2003 8.685 8.858 8.678 8.738 38,233 -0.09(-1.02%)
Mar 28, 2003 8.783 8.978 8.760 8.828 24,112 -0.14(-1.59%)
Mar 27, 2003 8.820 8.970 8.783 8.970 26,110 +0.00(+0.00%)
Mar 26, 2003 8.940 9.053 8.858 8.970 43,961 +0.10(+1.10%)
Mar 25, 2003 8.963 8.993 8.873 8.873 15,319 -0.06(-0.67%)
Mar 24, 2003 8.903 9.075 8.888 8.933 6,660 -0.22(-2.38%)
Mar 21, 2003 9.151 9.151 8.910 9.151 61,279 +0.22(+2.44%)
Mar 20, 2003 8.895 8.970 8.805 8.933 154,930 -0.08(-0.83%)
Mar 19, 2003 9.008 9.060 8.903 9.008 212,613 +0.09(+1.01%)
Mar 18, 2003 9.045 9.045 8.910 8.918 15,719 -0.10(-1.08%)
Mar 17, 2003 8.820 9.030 8.775 9.015 81,128 +0.30(+3.45%)
Mar 14, 2003 8.813 8.828 8.633 8.715 16,785 +0.01(+0.09%)
Mar 13, 2003 8.648 8.768 8.640 8.708 65,542 +0.14(+1.58%)
Mar 12, 2003 8.490 8.573 8.460 8.573 17,184 +0.07(+0.79%)
Mar 11, 2003 8.490 8.663 8.490 8.505 42,096 -0.05(-0.53%)
Mar 10, 2003 8.738 8.738 8.467 8.550 22,380 -0.03(-0.35%)
Mar 07, 2003 8.452 8.580 8.452 8.580 40,098 +0.04(+0.44%)
Mar 06, 2003 8.595 8.655 8.452 8.543 44,760 -0.11(-1.30%)
Mar 05, 2003 8.505 8.663 8.505 8.655 13,987 +0.16(+1.86%)
Mar 04, 2003 8.565 8.610 8.497 8.497 51,954 -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 DalyCity.com & California Media Partners, LLC. All rights reserved.