Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.666 8.746 8.578 8.709 282,455 +0.04(+0.42%)
Jan 30, 2003 8.688 8.688 8.629 8.673 5,733 -0.03(-0.34%)
Jan 29, 2003 8.570 8.702 8.570 8.702 14,334 +0.09(+1.02%)
Jan 28, 2003 8.856 8.856 8.578 8.614 42,047 -0.17(-1.92%)
Jan 27, 2003 8.680 8.827 8.680 8.783 148,531 -0.08(-0.91%)
Jan 24, 2003 9.105 9.105 8.834 8.863 83,548 -0.21(-2.26%)
Jan 23, 2003 9.186 9.186 8.951 9.068 152,627 +0.07(+0.73%)
Jan 22, 2003 9.083 9.083 8.885 9.002 144,708 -0.15(-1.60%)
Jan 21, 2003 9.281 9.405 9.090 9.149 157,951 -0.23(-2.42%)
Jan 17, 2003 9.632 9.632 9.310 9.376 58,020 -0.32(-3.32%)
Jan 16, 2003 9.764 9.772 9.632 9.698 106,756 -0.05(-0.53%)
Jan 15, 2003 9.632 9.764 9.603 9.750 161,773 +0.08(+0.83%)
Jan 14, 2003 9.669 9.706 9.632 9.669 13,515 -0.06(-0.60%)
Jan 13, 2003 9.669 9.735 9.559 9.728 206,961 -0.01(-0.08%)
Jan 10, 2003 9.676 9.742 9.493 9.735 16,382 +0.06(+0.61%)
Jan 09, 2003 9.632 9.735 9.567 9.676 302,660 +0.09(+0.92%)
Jan 08, 2003 9.742 9.742 9.523 9.588 12,423 -0.10(-0.98%)
Jan 07, 2003 9.742 9.742 9.596 9.684 25,392 +0.01(+0.15%)
Jan 06, 2003 9.698 9.772 9.530 9.669 72,764 +0.12(+1.23%)
Jan 03, 2003 9.457 9.618 9.442 9.552 134,197 -0.18(-1.88%)
Jan 02, 2003 9.369 9.735 9.369 9.735 50,238 +0.62(+6.75%)
Dec 31, 2002 9.127 9.127 9.083 9.120 12,559 -0.02(-0.24%)
Dec 30, 2002 9.230 9.295 9.134 9.142 39,999 -0.09(-0.95%)
Dec 27, 2002 9.339 9.486 9.230 9.230 5,597 -0.22(-2.33%)
Dec 26, 2002 9.471 9.493 9.449 9.449 72,354 -0.02(-0.23%)
Dec 24, 2002 9.567 9.684 9.471 9.471 38,498 -0.05(-0.54%)
Dec 23, 2002 9.523 9.698 9.523 9.523 178,701 -0.47(-4.69%)
Dec 20, 2002 9.962 9.991 9.801 9.991 8,737 +0.21(+2.10%)
Dec 19, 2002 9.779 9.852 9.742 9.786 61,433 +0.03(+0.30%)
Dec 18, 2002 9.991 9.991 9.706 9.757 15,016 -0.24(-2.42%)
Dec 17, 2002 10.06 10.06 9.889 9.999 16,655 -0.14(-1.37%)
Dec 16, 2002 9.896 10.14 9.896 10.14 13,242 +0.25(+2.52%)
Dec 13, 2002 9.852 9.962 9.830 9.889 4,232 -0.06(-0.59%)
Dec 12, 2002 9.955 9.955 9.947 9.947 3,139 +0.10(+0.97%)
Dec 11, 2002 9.947 10.06 9.816 9.852 49,009 +0.10(+1.05%)
Dec 10, 2002 9.742 9.852 9.742 9.750 49,419 +0.01(+0.08%)
Dec 09, 2002 9.881 9.881 9.742 9.742 19,931 -0.26(-2.56%)
Dec 06, 2002 9.881 9.999 9.830 9.999 50,784 +0.18(+1.87%)
Dec 05, 2002 9.925 9.925 9.816 9.816 87,098 -0.12(-1.25%)
Dec 04, 2002 10.01 10.04 9.852 9.940 112,081 -0.28(-2.72%)
Dec 03, 2002 9.955 10.22 9.860 10.22 191,261 +0.17(+1.68%)
Dec 02, 2002 10.26 10.26 9.962 10.05 180,340 +0.08(+0.81%)
Nov 29, 2002 9.845 9.991 9.845 9.969 11,604 +0.12(+1.26%)
Nov 27, 2002 9.596 9.845 9.596 9.845 240,408 +0.42(+4.51%)
Nov 26, 2002 9.471 9.523 9.266 9.420 86,961 +0.01(+0.08%)
Nov 25, 2002 9.339 9.508 9.266 9.413 104,299 +0.07(+0.78%)
Nov 22, 2002 9.413 9.449 9.310 9.339 19,522 -0.04(-0.39%)
Nov 21, 2002 9.339 9.413 9.266 9.376 994,259 +0.31(+3.39%)
Nov 20, 2002 8.907 9.186 8.907 9.068 136,381 +0.16(+1.81%)
Nov 19, 2002 9.010 9.149 8.900 8.907 37,815 -0.36(-3.87%)
Nov 18, 2002 9.230 9.369 9.090 9.266 16,791 +0.04(+0.40%)
Nov 15, 2002 9.164 9.361 9.164 9.230 52,286 -0.08(-0.87%)
Nov 14, 2002 9.244 9.361 9.208 9.310 84,504 +0.23(+2.50%)
Nov 13, 2002 9.127 9.332 9.083 9.083 61,296 -0.14(-1.51%)
Nov 12, 2002 9.208 9.376 9.208 9.222 26,347 -0.15(-1.56%)
Nov 11, 2002 9.303 9.405 9.266 9.369 146,483 -0.08(-0.85%)
Nov 08, 2002 9.442 9.501 9.369 9.449 347,847 +0.04(+0.47%)
Nov 07, 2002 9.464 9.545 9.383 9.405 488,324 -0.19(-1.98%)
Nov 06, 2002 9.537 9.647 9.523 9.596 102,251 +0.07(+0.69%)
Nov 05, 2002 9.706 9.706 9.493 9.530 395,082 -0.15(-1.59%)
Nov 04, 2002 9.808 9.852 9.640 9.684 48,463 +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.