Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

64.90 +0.13 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Oct 01, 2002 9.324 9.762 9.301 9.740 122,095 +0.44(+4.72%)
Sep 30, 2002 9.225 9.377 9.081 9.301 20,085 +0.02(+0.24%)
Sep 27, 2002 9.611 9.611 9.278 9.278 6,342 -0.33(-3.46%)
Sep 26, 2002 9.452 9.611 9.361 9.611 192,393 +0.25(+2.67%)
Sep 25, 2002 9.414 9.414 9.119 9.361 229,788 +0.20(+2.15%)
Sep 24, 2002 9.089 9.210 9.089 9.165 83,247 -0.22(-2.34%)
Sep 23, 2002 9.369 9.384 9.006 9.384 33,563 +0.04(+0.40%)
Sep 20, 2002 9.233 9.452 9.195 9.346 128,174 +0.11(+1.23%)
Sep 19, 2002 9.762 9.762 9.157 9.233 227,806 -0.54(-5.50%)
Sep 18, 2002 9.838 9.853 9.687 9.770 60,915 -0.18(-1.83%)
Sep 17, 2002 10.39 10.39 9.952 9.952 68,711 -0.21(-2.08%)
Sep 16, 2002 10.38 10.38 10.16 10.16 12,685 -0.13(-1.25%)
Sep 13, 2002 10.23 10.29 10.23 10.29 25,766 -0.07(-0.66%)
Sep 12, 2002 10.47 10.47 10.25 10.36 5,285 -0.04(-0.36%)
Sep 11, 2002 10.47 10.47 10.34 10.40 7,003 +0.07(+0.66%)
Sep 10, 2002 10.25 10.44 10.24 10.33 135,045 +0.10(+0.96%)
Sep 09, 2002 9.959 10.23 9.853 10.23 20,085 +0.11(+1.05%)
Sep 06, 2002 10.07 10.13 9.967 10.13 16,517 +0.14(+1.44%)
Sep 05, 2002 10.10 10.13 9.876 9.982 304,050 -0.14(-1.42%)
Sep 04, 2002 10.03 10.13 9.959 10.13 169,004 +0.10(+0.98%)
Sep 03, 2002 10.33 10.33 10.03 10.03 27,352 -0.27(-2.64%)
Aug 30, 2002 10.33 10.47 10.30 10.30 20,613 +0.04(+0.37%)
Aug 29, 2002 10.06 10.40 9.876 10.26 102,671 +0.02(+0.15%)
Aug 28, 2002 10.07 10.25 10.07 10.25 5,946 -0.08(-0.81%)
Aug 27, 2002 10.63 10.63 10.22 10.33 8,324 -0.20(-1.87%)
Aug 26, 2002 10.22 10.56 10.21 10.53 255,423 +0.21(+2.05%)
Aug 23, 2002 10.31 10.47 10.31 10.31 8,060 -0.10(-0.94%)
Aug 22, 2002 10.58 10.59 10.41 10.41 120,642 -0.12(-1.15%)
Aug 21, 2002 10.78 10.78 10.53 10.53 110,731 +0.08(+0.72%)
Aug 20, 2002 10.49 10.52 10.44 10.46 6,871 -0.03(-0.29%)
Aug 16, 2002 10.14 10.59 10.14 10.49 17,177 +0.39(+3.82%)
Aug 15, 2002 10.07 10.29 10.07 10.10 83,114 +0.03(+0.30%)
Aug 14, 2002 9.876 10.22 9.649 10.07 115,092 +0.20(+1.99%)
Aug 13, 2002 9.906 10.03 9.838 9.876 13,213 -0.01(-0.08%)
Aug 12, 2002 9.899 10.03 9.770 9.884 26,824 -0.05(-0.53%)
Aug 07, 2002 9.800 9.952 9.649 9.937 265,597 +0.25(+2.58%)
Aug 06, 2002 9.535 9.687 9.399 9.687 253,176 +0.52(+5.70%)
Aug 05, 2002 9.346 9.422 9.157 9.165 97,253 -0.22(-2.34%)
Aug 02, 2002 9.543 9.717 9.384 9.384 61,180 -0.29(-2.97%)
Aug 01, 2002 10.09 10.09 9.535 9.672 1,387,848 -0.32(-3.18%)
Jul 31, 2002 10.20 10.20 9.876 9.990 705,618 -0.26(-2.51%)
Jul 30, 2002 10.36 10.37 10.10 10.25 365,626 -0.16(-1.53%)
Jul 29, 2002 10.09 10.51 10.08 10.41 260,708 +0.48(+4.88%)
Jul 26, 2002 9.959 10.07 9.846 9.921 49,023 -0.14(-1.43%)
Jul 25, 2002 10.15 10.29 10.03 10.07 538,595 -0.23(-2.28%)
Jul 24, 2002 9.914 10.44 9.657 10.30 123,681 +0.09(+0.89%)
Jul 23, 2002 10.63 10.63 10.14 10.21 353,866 -0.16(-1.53%)
Jul 22, 2002 10.93 10.93 10.37 10.37 14,006 -0.57(-5.19%)
Jul 19, 2002 10.83 11.01 10.78 10.94 51,005 -0.02(-0.21%)
Jul 17, 2002 11.03 11.03 10.82 10.96 136,102 +0.11(+0.98%)
Jul 12, 2002 10.78 11.08 10.78 10.85 4,096 -0.02(-0.21%)
Jul 11, 2002 10.60 10.94 10.60 10.88 247,098 +0.09(+0.84%)
Jul 10, 2002 10.92 10.94 10.78 10.78 42,019 +0.00(+0.00%)
Jul 09, 2002 10.91 11.12 10.75 10.78 153,941 -0.12(-1.11%)
Jul 08, 2002 10.83 10.91 10.78 10.91 6,474 +0.08(+0.77%)
Jul 05, 2002 10.89 10.89 10.78 10.82 265,465 +0.08(+0.70%)
Jul 04, 2002 10.63 10.75 10.25 10.75 13,821,660 +0.00(+0.00%)
Jul 03, 2002 10.63 10.75 10.25 10.75 176,404 +0.26(+2.45%)
Jul 02, 2002 10.74 10.74 10.38 10.49 347,127 -0.26(-2.39%)
Jul 01, 2002 11.05 11.07 10.60 10.75 664,126 -0.30(-2.67%)
Jun 28, 2002 11.04 11.05 10.78 11.04 1,454,049 +0.26(+2.39%)
Jun 27, 2002 10.56 10.78 10.44 10.78 726,496 +0.51(+5.01%)
Jun 26, 2002 10.38 10.51 10.19 10.27 182,615 -0.48(-4.50%)
Jun 25, 2002 10.68 10.97 10.65 10.75 430,902 -0.04(-0.35%)
Jun 21, 2002 10.94 10.94 10.63 10.79 685,004 -0.11(-0.97%)
Jun 20, 2002 11.19 11.31 10.82 10.90 1,528,707 -0.24(-2.17%)
Jun 19, 2002 11.24 11.44 11.14 11.14 121,038 -0.26(-2.32%)
Jun 18, 2002 11.72 11.72 11.25 11.40 266,522 -0.24(-2.08%)
Jun 17, 2002 11.40 11.65 11.39 11.65 86,814 +0.35(+3.08%)
Jun 14, 2002 11.41 11.41 11.16 11.30 1,280,551 -0.38(-3.24%)
Jun 12, 2002 11.58 11.73 11.51 11.68 114,035 +0.02(+0.19%)
Jun 11, 2002 11.81 11.96 11.65 11.65 330,213 -0.13(-1.09%)
Jun 10, 2002 11.72 11.84 11.59 11.78 254,101 +0.23(+2.03%)
Jun 07, 2002 11.37 11.69 11.37 11.55 343,823 +0.11(+0.93%)
Jun 06, 2002 11.73 11.73 10.97 11.44 127,249 -0.48(-4.00%)
Jun 05, 2002 12.10 12.10 11.77 11.92 39,641 -0.29(-2.36%)
May 31, 2002 12.29 12.34 12.21 12.21 211,156 -0.60(-4.67%)
May 28, 2002 13.02 13.02 12.68 12.80 198,207 -0.16(-1.23%)
May 27, 2002 12.93 13.05 12.87 12.96 333,120 +0.00(+0.00%)
May 24, 2002 12.93 13.05 12.87 12.96 333,120 +0.02(+0.12%)
May 23, 2002 12.90 12.97 12.84 12.95 209,703 +0.07(+0.53%)
May 22, 2002 12.79 12.97 12.73 12.88 170,194 +0.02(+0.12%)
May 21, 2002 13.17 13.18 12.83 12.87 732,442 -0.30(-2.24%)
May 20, 2002 13.46 13.46 12.95 13.16 286,343 -0.24(-1.81%)
May 17, 2002 13.24 13.53 13.17 13.40 794,547 +0.26(+2.02%)
May 16, 2002 13.02 13.18 13.02 13.14 123,549 +0.12(+0.93%)
May 15, 2002 12.81 13.12 12.81 13.02 550,091 +0.08(+0.58%)
May 14, 2002 13.05 13.08 12.94 12.94 260,973 +0.06(+0.47%)
May 13, 2002 12.73 12.98 12.72 12.88 242,209 +0.12(+0.95%)
May 10, 2002 12.87 12.88 12.72 12.76 220,010 -0.09(-0.71%)
May 09, 2002 13.02 13.15 12.85 12.85 201,378 -0.26(-2.02%)
May 08, 2002 13.17 13.17 12.95 13.12 290,307 +0.26(+2.00%)
May 07, 2002 13.05 13.17 12.86 12.86 957,077 -0.12(-0.93%)
May 06, 2002 13.02 13.13 12.94 12.98 1,147,884 -0.14(-1.04%)
May 03, 2002 13.02 13.13 12.75 13.12 1,180,787 +0.14(+1.11%)
May 02, 2002 13.05 13.46 12.95 12.97 1,765,763 -0.12(-0.92%)
May 01, 2002 13.21 13.21 12.97 13.09 1,156,341 -0.04(-0.29%)
Apr 30, 2002 13.05 13.30 13.02 13.13 274,979 +0.00(+0.00%)
Apr 29, 2002 13.24 13.28 13.13 13.13 649,723 -0.11(-0.86%)
Apr 26, 2002 13.21 13.38 13.10 13.24 852,291 +0.03(+0.23%)
Apr 25, 2002 13.25 13.26 13.06 13.21 1,554,606 -0.09(-0.68%)
Apr 24, 2002 13.19 13.35 13.18 13.30 76,111 +0.10(+0.74%)
Apr 23, 2002 13.36 13.40 13.14 13.21 378,443 -0.11(-0.80%)
Apr 22, 2002 13.47 13.50 13.26 13.31 119,452 -0.18(-1.35%)
Apr 19, 2002 13.66 13.66 13.40 13.49 111,128 -0.09(-0.67%)
Apr 18, 2002 13.74 13.76 13.32 13.58 192,657 +0.08(+0.56%)
Apr 17, 2002 13.69 13.77 13.47 13.51 1,057,766 -0.10(-0.72%)
Apr 16, 2002 13.40 13.65 13.40 13.61 330,081 +0.18(+1.35%)
Apr 15, 2002 13.28 13.43 13.13 13.43 56,555 +0.01(+0.06%)
Apr 12, 2002 13.62 13.70 13.25 13.42 149,844 -0.01(-0.06%)
Apr 11, 2002 13.74 13.92 13.43 13.43 551,545 -0.27(-1.99%)
Apr 10, 2002 13.17 13.70 13.14 13.70 416,499 +0.44(+3.31%)
Apr 09, 2002 13.24 13.30 13.17 13.26 196,093 -0.05(-0.40%)
Apr 08, 2002 13.38 13.41 13.23 13.31 133,063 -0.19(-1.40%)
Apr 05, 2002 13.30 13.50 13.21 13.50 19,477,176 +0.30(+2.23%)
Apr 04, 2002 12.98 13.23 12.98 13.21 844,627 +0.18(+1.40%)
Apr 03, 2002 13.42 13.42 13.02 13.02 838,813 -0.33(-2.49%)
Apr 02, 2002 13.58 13.61 13.32 13.36 888,233 -0.08(-0.62%)
Apr 01, 2002 13.47 13.61 13.33 13.44 1,156,870 -0.07(-0.50%)
Mar 29, 2002 13.47 13.51 13.40 13.51 135,838 +0.00(+0.00%)
Mar 28, 2002 13.47 13.51 13.40 13.51 135,838 +0.11(+0.79%)
Mar 27, 2002 13.29 13.44 13.25 13.40 151,694 +0.10(+0.74%)
Mar 26, 2002 13.40 13.65 13.26 13.30 1,793,512 -0.31(-2.28%)
Mar 25, 2002 13.72 13.72 13.50 13.61 117,470 -0.05(-0.33%)
Mar 22, 2002 13.58 13.70 13.43 13.66 499,614 +0.16(+1.18%)
Mar 21, 2002 13.45 13.53 13.39 13.50 322,020 +0.04(+0.28%)
Mar 20, 2002 13.60 13.70 13.41 13.46 593,697 -0.07(-0.50%)
Mar 19, 2002 13.51 13.66 13.41 13.53 394,432 +0.20(+1.53%)
Mar 18, 2002 13.36 13.38 13.24 13.33 432,224 +0.08(+0.63%)
Mar 15, 2002 13.08 13.24 12.95 13.24 187,107 +0.23(+1.74%)
Mar 14, 2002 13.09 13.13 12.95 13.02 634,924 -0.04(-0.29%)
Mar 13, 2002 13.21 13.24 13.02 13.05 346,466 -0.03(-0.23%)
Mar 12, 2002 13.02 13.09 12.87 13.08 650,648 +0.11(+0.82%)
Mar 11, 2002 13.12 13.17 12.98 12.98 56,951 -0.14(-1.04%)
Mar 08, 2002 12.96 13.12 12.87 13.12 131,609 +0.40(+3.15%)
Mar 07, 2002 13.12 13.13 12.71 12.71 576,915 -0.23(-1.75%)
Mar 06, 2002 12.71 13.07 12.71 12.94 685,665 +0.24(+1.91%)
Mar 05, 2002 12.71 12.83 12.68 12.70 134,648 +0.06(+0.48%)
Mar 04, 2002 12.60 12.71 12.49 12.64 494,989 +0.20(+1.58%)
Mar 01, 2002 12.25 12.44 12.22 12.44 1,770,256 +0.21(+1.73%)
Feb 28, 2002 12.22 12.44 12.22 12.23 1,683,044 +0.01(+0.06%)
Feb 27, 2002 12.11 12.22 12.06 12.22 413,724 +0.28(+2.34%)
Feb 26, 2002 12.01 12.02 11.81 11.94 31,977 +0.03(+0.25%)
Feb 25, 2002 11.71 11.99 11.71 11.91 37,262 +0.26(+2.21%)
Feb 22, 2002 11.87 11.87 11.65 11.65 51,269 -0.15(-1.28%)
Feb 21, 2002 11.92 11.99 11.78 11.81 21,274 -0.09(-0.76%)
Feb 20, 2002 11.88 11.92 11.74 11.90 51,798 -0.06(-0.51%)
Feb 19, 2002 12.15 12.15 11.96 11.96 65,408 -0.20(-1.62%)
Feb 18, 2002 12.32 12.32 12.12 12.15 256,612 +0.00(+0.00%)
Feb 15, 2002 12.32 12.32 12.12 12.15 256,612 -0.17(-1.35%)
Feb 14, 2002 12.30 12.40 12.15 12.32 80,207 +0.11(+0.93%)
Feb 13, 2002 12.11 12.21 12.03 12.21 37,527 +0.11(+0.88%)
Feb 12, 2002 11.87 12.10 11.75 12.10 21,538 +0.15(+1.27%)
Feb 11, 2002 12.11 12.18 11.84 11.95 42,019 -0.11(-0.88%)
Feb 08, 2002 12.22 12.30 12.06 12.06 47,173 -0.07(-0.56%)
Feb 07, 2002 12.21 12.41 12.11 12.12 678,529 -0.23(-1.90%)
Feb 06, 2002 12.13 12.36 11.93 12.36 322,681 -0.06(-0.49%)
Feb 05, 2002 12.24 12.43 12.21 12.42 132,931 +0.30(+2.50%)
Feb 04, 2002 12.30 12.34 12.04 12.12 602,946 -0.17(-1.36%)
Feb 01, 2002 12.56 12.62 12.27 12.28 601,361 -0.26(-2.11%)
Jan 31, 2002 12.16 12.55 12.11 12.55 138,745 +0.33(+2.73%)
Jan 30, 2002 12.36 12.36 12.10 12.21 524,588 -0.11(-0.86%)
Jan 29, 2002 12.56 12.62 12.26 12.32 330,081 -0.17(-1.33%)
Jan 28, 2002 12.45 12.60 12.41 12.49 3,395,952 +0.05(+0.36%)
Jan 25, 2002 12.38 12.44 12.26 12.44 424,824 +0.08(+0.61%)
Jan 24, 2002 12.43 12.59 12.37 12.37 185,389 +0.15(+1.24%)
Jan 23, 2002 11.90 12.21 11.88 12.21 16,517 +0.45(+3.79%)
Jan 22, 2002 11.88 12.03 11.77 11.77 9,778 -0.08(-0.70%)
Jan 21, 2002 11.88 11.90 11.84 11.85 8,456 +0.00(+0.00%)
Jan 18, 2002 11.88 11.90 11.84 11.85 8,456 -0.20(-1.70%)
Jan 17, 2002 11.97 12.06 11.84 12.06 254,498 +0.28(+2.38%)
Jan 16, 2002 11.71 11.88 11.62 11.78 17,310 +0.07(+0.58%)
Jan 15, 2002 11.37 11.88 11.37 11.71 14,006 +0.37(+3.27%)
Jan 14, 2002 11.49 11.57 11.34 11.34 62,765 -0.32(-2.73%)
Jan 11, 2002 11.58 11.65 11.52 11.65 20,349 +0.02(+0.13%)
Jan 10, 2002 11.81 11.81 11.50 11.64 2,642 +0.15(+1.32%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.