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: 8:00 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 (%)
Dec 31, 2002 9.128 9.128 9.084 9.121 12,557 -0.02(-0.24%)
Dec 30, 2002 9.231 9.297 9.136 9.143 39,994 -0.09(-0.95%)
Dec 27, 2002 9.341 9.487 9.231 9.231 5,596 -0.22(-2.33%)
Dec 26, 2002 9.473 9.495 9.451 9.451 72,344 -0.02(-0.23%)
Dec 24, 2002 9.568 9.685 9.473 9.473 38,492 -0.05(-0.54%)
Dec 23, 2002 9.524 9.700 9.524 9.524 178,678 -0.47(-4.69%)
Dec 20, 2002 9.963 9.993 9.802 9.993 8,735 +0.21(+2.10%)
Dec 19, 2002 9.780 9.854 9.744 9.788 61,424 +0.03(+0.30%)
Dec 18, 2002 9.993 9.993 9.707 9.758 15,014 -0.24(-2.42%)
Dec 17, 2002 10.06 10.06 9.890 10.00 16,652 -0.14(-1.37%)
Dec 16, 2002 9.897 10.14 9.897 10.14 13,240 +0.25(+2.52%)
Dec 13, 2002 9.854 9.963 9.832 9.890 4,231 -0.06(-0.59%)
Dec 12, 2002 9.956 9.956 9.949 9.949 3,139 +0.10(+0.97%)
Dec 11, 2002 9.949 10.07 9.817 9.854 49,003 +0.10(+1.05%)
Dec 10, 2002 9.744 9.854 9.744 9.751 49,412 +0.01(+0.08%)
Dec 09, 2002 9.883 9.883 9.744 9.744 19,928 -0.26(-2.56%)
Dec 06, 2002 9.883 10.00 9.832 10.00 50,777 +0.18(+1.87%)
Dec 05, 2002 9.927 9.927 9.817 9.817 87,086 -0.12(-1.25%)
Dec 04, 2002 10.01 10.04 9.854 9.941 112,066 -0.28(-2.72%)
Dec 03, 2002 9.956 10.22 9.861 10.22 191,236 +0.17(+1.68%)
Dec 02, 2002 10.26 10.26 9.963 10.05 180,316 +0.08(+0.81%)
Nov 29, 2002 9.846 9.993 9.846 9.971 11,602 +0.12(+1.26%)
Nov 27, 2002 9.597 9.846 9.597 9.846 240,376 +0.42(+4.51%)
Nov 26, 2002 9.473 9.524 9.267 9.421 86,950 +0.01(+0.08%)
Nov 25, 2002 9.341 9.509 9.267 9.414 104,285 +0.07(+0.78%)
Nov 22, 2002 9.414 9.451 9.311 9.341 19,519 -0.04(-0.39%)
Nov 21, 2002 9.341 9.414 9.267 9.377 994,127 +0.31(+3.39%)
Nov 20, 2002 8.908 9.187 8.908 9.070 136,363 +0.16(+1.81%)
Nov 19, 2002 9.011 9.150 8.901 8.908 37,810 -0.36(-3.87%)
Nov 18, 2002 9.231 9.370 9.092 9.267 16,789 +0.04(+0.40%)
Nov 15, 2002 9.165 9.363 9.165 9.231 52,279 -0.08(-0.87%)
Nov 14, 2002 9.245 9.363 9.209 9.311 84,493 +0.23(+2.50%)
Nov 13, 2002 9.128 9.333 9.084 9.084 61,288 -0.14(-1.51%)
Nov 12, 2002 9.209 9.377 9.209 9.223 26,344 -0.15(-1.56%)
Nov 11, 2002 9.304 9.407 9.267 9.370 146,464 -0.08(-0.85%)
Nov 08, 2002 9.443 9.502 9.370 9.451 347,801 +0.04(+0.47%)
Nov 07, 2002 9.465 9.546 9.385 9.407 488,259 -0.19(-1.98%)
Nov 06, 2002 9.538 9.648 9.524 9.597 102,238 +0.07(+0.69%)
Nov 05, 2002 9.707 9.707 9.495 9.531 395,030 -0.15(-1.59%)
Nov 04, 2002 9.810 9.854 9.641 9.685 48,457 +0.07(+0.69%)
Nov 01, 2002 9.451 9.634 9.267 9.619 149,194 +0.18(+1.94%)
Oct 31, 2002 9.480 9.480 9.341 9.436 23,068 +0.07(+0.78%)
Oct 30, 2002 9.172 9.443 9.172 9.363 236,827 +0.10(+1.03%)
Oct 29, 2002 9.238 9.304 9.092 9.267 369,231 +0.00(+0.00%)
Oct 28, 2002 9.568 9.568 9.267 9.267 54,190 -0.18(-1.94%)
Oct 25, 2002 9.509 9.509 9.377 9.451 60,332 +0.04(+0.39%)
Oct 24, 2002 9.736 9.736 9.414 9.414 128,309 -0.12(-1.31%)
Oct 23, 2002 9.451 9.670 9.451 9.538 103,876 +0.09(+0.93%)
Oct 22, 2002 9.700 9.707 9.451 9.451 6,838,638 -0.25(-2.57%)
Oct 21, 2002 9.495 9.817 9.495 9.700 120,392 +0.21(+2.16%)
Oct 18, 2002 9.634 9.663 9.451 9.495 144,280 -0.07(-0.69%)
Oct 17, 2002 9.817 9.817 9.531 9.560 95,549 +0.03(+0.31%)
Oct 16, 2002 9.670 9.670 9.451 9.531 157,520 -0.14(-1.44%)
Oct 15, 2002 9.766 9.766 9.524 9.670 110,564 +0.44(+4.76%)
Oct 14, 2002 9.165 9.341 9.165 9.231 78,487 -0.11(-1.18%)
Oct 11, 2002 9.414 9.414 9.165 9.341 609,744 +0.23(+2.57%)
Oct 10, 2002 9.150 9.253 9.011 9.106 218,399 +0.10(+1.06%)
Oct 09, 2002 9.018 9.231 9.011 9.011 96,778 -0.33(-3.53%)
Oct 08, 2002 9.304 9.480 9.048 9.341 308,762 +0.05(+0.55%)
Oct 07, 2002 9.194 9.326 9.194 9.289 54,599 +0.05(+0.56%)
Oct 04, 2002 9.348 9.421 9.165 9.238 136,226 -0.10(-1.10%)
Oct 03, 2002 9.333 9.487 9.304 9.341 122,303 +0.03(+0.31%)
Oct 02, 2002 9.304 9.670 9.304 9.311 3,453,444 -0.12(-1.24%)
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.