Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Ex Japan Ishares MSCI ETF (NY: EPP )

42.72 -0.31 (-0.72%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Aug 30, 2002 9.851 9.870 9.827 9.827 15,687 -0.05(-0.52%)
Aug 29, 2002 9.840 9.861 9.800 9.879 16,228 +0.11(+1.10%)
Aug 28, 2002 9.864 9.888 9.772 9.772 106,565 -0.16(-1.58%)
Aug 27, 2002 9.997 10.04 9.929 9.929 48,143 -0.02(-0.24%)
Aug 26, 2002 9.748 9.953 9.748 9.953 107,647 +0.12(+1.18%)
Aug 23, 2002 9.953 9.955 9.837 9.837 58,962 -0.14(-1.37%)
Aug 22, 2002 9.940 10.06 9.940 9.973 34,620,172 -0.06(-0.64%)
Aug 21, 2002 9.981 10.04 9.920 10.04 3,516,111 +0.08(+0.84%)
Aug 20, 2002 9.962 9.964 9.920 9.955 129,284 +0.12(+1.22%)
Aug 16, 2002 9.787 9.835 9.781 9.835 115,220 +0.02(+0.21%)
Aug 15, 2002 9.761 9.833 9.742 9.814 3,191,547 +0.11(+1.14%)
Aug 14, 2002 9.630 9.703 9.557 9.703 268,306 -0.02(-0.19%)
Aug 13, 2002 9.604 9.724 9.604 9.722 262,896 +0.10(+1.06%)
Aug 12, 2002 9.583 9.620 9.567 9.620 74,649 +0.03(+0.27%)
Aug 07, 2002 9.496 9.594 9.448 9.594 55,716 +0.20(+2.15%)
Aug 06, 2002 9.199 9.454 9.199 9.393 33,538 +0.23(+2.48%)
Aug 05, 2002 9.376 9.417 9.123 9.166 63,290 -0.39(-4.08%)
Aug 02, 2002 9.598 9.611 9.522 9.556 11,900 -0.05(-0.48%)
Aug 01, 2002 9.661 9.703 9.589 9.602 29,751 -0.16(-1.61%)
Jul 31, 2002 9.787 9.787 9.705 9.759 86,550 +0.02(+0.17%)
Jul 30, 2002 9.759 9.862 9.672 9.742 580,428 -0.03(-0.28%)
Jul 29, 2002 9.611 9.777 9.598 9.770 727,023 +0.40(+4.24%)
Jul 26, 2002 9.400 9.419 9.323 9.373 56,798 -0.19(-2.03%)
Jul 25, 2002 9.559 9.678 9.447 9.567 46,520 -0.35(-3.52%)
Jul 24, 2002 9.393 9.916 9.393 9.916 203,934 +0.23(+2.43%)
Jul 23, 2002 9.840 9.840 9.681 9.681 82,763 +0.02(+0.21%)
Jul 22, 2002 9.899 9.936 9.661 9.661 428,965 -0.33(-3.28%)
Jul 19, 2002 10.11 10.11 9.988 9.988 61,667 -0.08(-0.79%)
Jul 17, 2002 10.32 10.32 10.07 10.07 130,366 -0.34(-3.25%)
Jul 12, 2002 10.42 10.42 10.41 10.41 4,868 +0.03(+0.27%)
Jul 11, 2002 10.37 10.38 10.33 10.38 38,406 -0.16(-1.49%)
Jul 10, 2002 10.63 10.66 10.50 10.54 246,668 -0.06(-0.54%)
Jul 09, 2002 10.67 10.68 10.54 10.59 16,769,147 +0.04(+0.42%)
Jul 08, 2002 10.62 10.63 10.54 10.55 405,164 +0.01(+0.11%)
Jul 05, 2002 10.40 10.54 10.40 10.54 58,962 +0.20(+1.97%)
Jul 04, 2002 10.29 10.34 10.28 10.33 140,103 +0.00(+0.00%)
Jul 03, 2002 10.29 10.34 10.28 10.33 8,114,103 +0.06(+0.56%)
Jul 02, 2002 10.28 10.28 10.23 10.28 20,555 -0.15(-1.40%)
Jul 01, 2002 10.39 10.43 10.39 10.42 15,687 -0.03(-0.30%)
Jun 28, 2002 10.47 10.48 10.42 10.45 104,401 +0.00(+0.02%)
Jun 27, 2002 10.35 10.45 10.35 10.45 262,356 +0.14(+1.40%)
Jun 26, 2002 10.32 10.35 10.31 10.31 154,708 -0.28(-2.69%)
Jun 25, 2002 10.53 10.59 10.53 10.59 13,523,505 +0.03(+0.26%)
Jun 21, 2002 10.60 10.62 10.53 10.56 164,986 -0.05(-0.45%)
Jun 20, 2002 10.67 10.71 10.61 10.61 209,884 +0.00(+0.03%)
Jun 19, 2002 10.61 10.65 10.60 10.61 57,339 -0.07(-0.62%)
Jun 18, 2002 10.73 10.74 10.65 10.68 5,896,248 -0.02(-0.16%)
Jun 17, 2002 10.66 10.69 10.63 10.69 262,896 -0.03(-0.26%)
Jun 14, 2002 10.72 10.73 10.70 10.72 32,997 -0.25(-2.26%)
Jun 12, 2002 10.97 10.97 10.94 10.97 41,111 +0.02(+0.15%)
Jun 11, 2002 10.93 10.98 10.93 10.95 35,702 -0.11(-1.00%)
Jun 10, 2002 11.06 11.07 11.05 11.06 192,574 -0.02(-0.17%)
Jun 07, 2002 11.01 11.08 11.01 11.08 278,043 +0.02(+0.17%)
Jun 06, 2002 11.07 11.07 11.02 11.06 74,649 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.