Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.15 +0.07 (+0.10%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.954 9.037 8.863 8.999 273,357 +0.04(+0.42%)
Jan 30, 2003 8.977 8.977 8.916 8.961 5,549 -0.03(-0.34%)
Jan 29, 2003 8.856 8.992 8.856 8.992 13,872 +0.09(+1.02%)
Jan 28, 2003 9.151 9.151 8.863 8.901 40,693 -0.17(-1.92%)
Jan 27, 2003 8.969 9.120 8.969 9.075 143,747 -0.08(-0.91%)
Jan 24, 2003 9.408 9.408 9.128 9.158 80,857 -0.21(-2.26%)
Jan 23, 2003 9.491 9.491 9.249 9.370 147,710 +0.07(+0.73%)
Jan 22, 2003 9.385 9.385 9.181 9.302 140,047 -0.15(-1.60%)
Jan 21, 2003 9.590 9.718 9.393 9.453 152,863 -0.23(-2.42%)
Jan 17, 2003 9.953 9.953 9.620 9.688 56,151 -0.33(-3.32%)
Jan 16, 2003 10.09 10.10 9.953 10.02 103,318 -0.05(-0.53%)
Jan 15, 2003 9.953 10.09 9.923 10.07 156,563 +0.08(+0.83%)
Jan 14, 2003 9.991 10.03 9.953 9.991 13,079 -0.06(-0.60%)
Jan 13, 2003 9.991 10.06 9.877 10.05 200,294 -0.01(-0.08%)
Jan 10, 2003 9.998 10.07 9.809 10.06 15,854 +0.06(+0.61%)
Jan 09, 2003 9.953 10.06 9.885 9.998 292,911 +0.09(+0.92%)
Jan 08, 2003 10.07 10.07 9.839 9.908 12,022 -0.10(-0.98%)
Jan 07, 2003 10.07 10.07 9.915 10.01 24,574 +0.02(+0.15%)
Jan 06, 2003 10.02 10.10 9.847 9.991 70,420 +0.12(+1.23%)
Jan 03, 2003 9.771 9.938 9.756 9.870 129,874 -0.19(-1.88%)
Jan 02, 2003 9.681 10.06 9.681 10.06 48,620 +0.64(+6.75%)
Dec 31, 2002 9.431 9.431 9.385 9.423 12,155 -0.02(-0.24%)
Dec 30, 2002 9.537 9.605 9.438 9.446 38,711 -0.09(-0.95%)
Dec 27, 2002 9.650 9.802 9.537 9.537 5,416 -0.23(-2.33%)
Dec 26, 2002 9.787 9.809 9.764 9.764 70,023 -0.02(-0.23%)
Dec 24, 2002 9.885 10.01 9.787 9.787 37,258 -0.05(-0.54%)
Dec 23, 2002 9.839 10.02 9.839 9.839 172,945 -0.48(-4.69%)
Dec 20, 2002 10.29 10.32 10.13 10.32 8,455 +0.21(+2.10%)
Dec 19, 2002 10.10 10.18 10.07 10.11 59,454 +0.03(+0.30%)
Dec 18, 2002 10.32 10.32 10.03 10.08 14,533 -0.25(-2.42%)
Dec 17, 2002 10.39 10.39 10.22 10.33 16,118 -0.14(-1.37%)
Dec 16, 2002 10.23 10.48 10.23 10.48 12,815 +0.26(+2.52%)
Dec 13, 2002 10.18 10.29 10.16 10.22 4,095 -0.06(-0.59%)
Dec 12, 2002 10.29 10.29 10.28 10.28 3,038 +0.10(+0.97%)
Dec 11, 2002 10.28 10.40 10.14 10.18 47,431 +0.11(+1.05%)
Dec 10, 2002 10.07 10.18 10.07 10.07 47,827 +0.01(+0.07%)
Dec 09, 2002 10.21 10.21 10.07 10.07 19,289 -0.26(-2.56%)
Dec 06, 2002 10.21 10.33 10.16 10.33 49,148 +0.19(+1.87%)
Dec 05, 2002 10.26 10.26 10.14 10.14 84,293 -0.13(-1.25%)
Dec 04, 2002 10.34 10.37 10.18 10.27 108,471 -0.29(-2.72%)
Dec 03, 2002 10.29 10.56 10.19 10.56 185,101 +0.17(+1.68%)
Dec 02, 2002 10.60 10.60 10.29 10.38 174,531 +0.08(+0.81%)
Nov 29, 2002 10.17 10.32 10.17 10.30 11,230 +0.13(+1.27%)
Nov 27, 2002 9.915 10.17 9.915 10.17 232,664 +0.44(+4.51%)
Nov 26, 2002 9.787 9.839 9.575 9.734 84,160 +0.01(+0.08%)
Nov 25, 2002 9.650 9.824 9.575 9.726 100,940 +0.08(+0.78%)
Nov 22, 2002 9.726 9.764 9.620 9.650 18,893 -0.04(-0.39%)
Nov 21, 2002 9.650 9.726 9.575 9.688 962,234 +0.32(+3.39%)
Nov 20, 2002 9.204 9.491 9.204 9.370 131,988 +0.17(+1.81%)
Nov 19, 2002 9.310 9.453 9.196 9.204 36,597 -0.37(-3.87%)
Nov 18, 2002 9.537 9.681 9.393 9.575 16,250 +0.04(+0.40%)
Nov 15, 2002 9.469 9.673 9.469 9.537 50,602 -0.08(-0.87%)
Nov 14, 2002 9.552 9.673 9.514 9.620 81,782 +0.23(+2.50%)
Nov 13, 2002 9.431 9.643 9.385 9.385 59,322 -0.14(-1.51%)
Nov 12, 2002 9.514 9.688 9.514 9.529 25,499 -0.15(-1.56%)
Nov 11, 2002 9.612 9.718 9.575 9.681 141,765 -0.08(-0.85%)
Nov 08, 2002 9.756 9.817 9.681 9.764 336,643 +0.05(+0.47%)
Nov 07, 2002 9.779 9.862 9.696 9.718 472,595 -0.20(-1.98%)
Nov 06, 2002 9.855 9.968 9.839 9.915 98,958 +0.07(+0.69%)
Nov 05, 2002 10.03 10.03 9.809 9.847 382,357 -0.16(-1.59%)
Nov 04, 2002 10.13 10.18 9.961 10.01 46,902 +0.07(+0.69%)
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.