Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 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%)
Nov 01, 2002 9.449 9.632 9.266 9.618 149,214 +0.18(+1.94%)
Oct 31, 2002 9.479 9.479 9.339 9.435 23,071 +0.07(+0.78%)
Oct 30, 2002 9.171 9.442 9.171 9.361 236,858 +0.10(+1.03%)
Oct 29, 2002 9.237 9.303 9.090 9.266 369,280 +0.00(+0.00%)
Oct 28, 2002 9.567 9.567 9.266 9.266 54,197 -0.18(-1.94%)
Oct 25, 2002 9.508 9.508 9.376 9.449 60,340 +0.04(+0.39%)
Oct 24, 2002 9.735 9.735 9.413 9.413 128,326 -0.12(-1.31%)
Oct 23, 2002 9.449 9.669 9.449 9.537 103,890 +0.09(+0.93%)
Oct 22, 2002 9.698 9.706 9.449 9.449 6,839,546 -0.25(-2.57%)
Oct 21, 2002 9.493 9.816 9.493 9.698 120,408 +0.21(+2.16%)
Oct 18, 2002 9.632 9.662 9.449 9.493 144,299 -0.07(-0.69%)
Oct 17, 2002 9.816 9.816 9.530 9.559 95,562 +0.03(+0.31%)
Oct 16, 2002 9.669 9.669 9.449 9.530 157,541 -0.14(-1.44%)
Oct 15, 2002 9.764 9.764 9.523 9.669 110,579 +0.44(+4.76%)
Oct 14, 2002 9.164 9.339 9.164 9.230 78,497 -0.11(-1.18%)
Oct 11, 2002 9.413 9.413 9.164 9.339 609,825 +0.23(+2.57%)
Oct 10, 2002 9.149 9.252 9.010 9.105 218,428 +0.10(+1.06%)
Oct 09, 2002 9.017 9.230 9.010 9.010 96,791 -0.33(-3.53%)
Oct 08, 2002 9.303 9.479 9.046 9.339 308,803 +0.05(+0.55%)
Oct 07, 2002 9.193 9.325 9.193 9.288 54,607 +0.05(+0.56%)
Oct 04, 2002 9.347 9.420 9.164 9.237 136,244 -0.10(-1.10%)
Oct 03, 2002 9.332 9.486 9.303 9.339 122,320 +0.03(+0.31%)
Oct 02, 2002 9.303 9.669 9.303 9.310 3,453,902 -0.12(-1.24%)
Oct 01, 2002 9.024 9.449 9.002 9.427 126,142 +0.42(+4.72%)
Sep 30, 2002 8.929 9.076 8.790 9.002 20,750 +0.02(+0.24%)
Sep 27, 2002 9.303 9.303 8.981 8.981 6,552 -0.32(-3.46%)
Sep 26, 2002 9.149 9.303 9.061 9.303 198,770 +0.24(+2.67%)
Sep 25, 2002 9.112 9.112 8.827 9.061 237,404 +0.19(+2.15%)
Sep 24, 2002 8.797 8.915 8.797 8.871 86,006 -0.21(-2.34%)
Sep 23, 2002 9.068 9.083 8.717 9.083 34,675 +0.04(+0.40%)
Sep 20, 2002 8.937 9.149 8.900 9.046 132,422 +0.11(+1.23%)
Sep 19, 2002 9.449 9.449 8.863 8.937 235,356 -0.52(-5.50%)
Sep 18, 2002 9.523 9.537 9.376 9.457 62,934 -0.18(-1.83%)
Sep 17, 2002 10.06 10.06 9.632 9.632 70,989 -0.21(-2.08%)
Sep 16, 2002 10.05 10.05 9.838 9.838 13,105 -0.12(-1.25%)
Sep 13, 2002 9.903 9.962 9.903 9.962 26,620 -0.07(-0.66%)
Sep 12, 2002 10.13 10.13 9.925 10.03 5,460 -0.04(-0.36%)
Sep 11, 2002 10.13 10.13 10.01 10.06 7,235 +0.07(+0.66%)
Sep 10, 2002 9.918 10.11 9.911 9.999 139,521 +0.10(+0.96%)
Sep 09, 2002 9.640 9.903 9.537 9.903 20,750 +0.10(+1.05%)
Sep 06, 2002 9.742 9.801 9.647 9.801 17,064 +0.14(+1.44%)
Sep 05, 2002 9.779 9.808 9.559 9.662 314,127 -0.14(-1.42%)
Sep 04, 2002 9.713 9.808 9.640 9.801 174,606 +0.10(+0.98%)
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.