Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.17 +0.11 (+0.21%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.885 9.885 9.837 9.877 11,596 -0.02(-0.24%)
Dec 30, 2002 9.996 10.07 9.893 9.901 36,932 -0.10(-0.95%)
Dec 27, 2002 10.12 10.27 9.996 9.996 5,168 -0.24(-2.33%)
Dec 26, 2002 10.26 10.28 10.23 10.23 66,806 -0.02(-0.23%)
Dec 24, 2002 10.36 10.49 10.26 10.26 35,546 -0.06(-0.54%)
Dec 23, 2002 10.31 10.50 10.31 10.31 164,999 -0.51(-4.69%)
Dec 20, 2002 10.79 10.82 10.61 10.82 8,067 +0.22(+2.10%)
Dec 19, 2002 10.59 10.67 10.55 10.60 56,722 +0.03(+0.30%)
Dec 18, 2002 10.82 10.82 10.51 10.57 13,865 -0.26(-2.42%)
Dec 17, 2002 10.89 10.89 10.71 10.83 15,378 -0.15(-1.37%)
Dec 16, 2002 10.72 10.98 10.72 10.98 12,226 +0.27(+2.52%)
Dec 13, 2002 10.67 10.79 10.65 10.71 3,907 -0.06(-0.59%)
Dec 12, 2002 10.78 10.78 10.77 10.77 2,899 +0.10(+0.97%)
Dec 11, 2002 10.77 10.90 10.63 10.67 45,251 +0.11(+1.05%)
Dec 10, 2002 10.55 10.67 10.55 10.56 45,630 +0.01(+0.07%)
Dec 09, 2002 10.70 10.70 10.55 10.55 18,403 -0.28(-2.56%)
Dec 06, 2002 10.70 10.83 10.65 10.83 46,890 +0.20(+1.87%)
Dec 05, 2002 10.75 10.75 10.63 10.63 80,419 -0.13(-1.25%)
Dec 04, 2002 10.84 10.87 10.67 10.77 103,487 -0.30(-2.72%)
Dec 03, 2002 10.78 11.07 10.68 11.07 176,596 +0.18(+1.68%)
Dec 02, 2002 11.11 11.11 10.79 10.88 166,512 +0.09(+0.81%)
Nov 29, 2002 10.66 10.82 10.66 10.80 10,714 +0.13(+1.27%)
Nov 27, 2002 10.39 10.66 10.39 10.66 221,974 +0.46(+4.51%)
Nov 26, 2002 10.26 10.31 10.04 10.20 80,293 +0.01(+0.08%)
Nov 25, 2002 10.12 10.30 10.04 10.19 96,302 +0.08(+0.78%)
Nov 22, 2002 10.19 10.23 10.08 10.12 18,025 -0.04(-0.39%)
Nov 21, 2002 10.12 10.19 10.04 10.15 918,022 +0.33(+3.39%)
Nov 20, 2002 9.647 9.948 9.647 9.822 125,923 +0.17(+1.81%)
Nov 19, 2002 9.758 9.909 9.639 9.647 34,915 -0.39(-3.87%)
Nov 18, 2002 9.996 10.15 9.845 10.04 15,504 +0.04(+0.40%)
Nov 15, 2002 9.925 10.14 9.925 9.996 48,277 -0.09(-0.87%)
Nov 14, 2002 10.01 10.14 9.972 10.08 78,024 +0.25(+2.50%)
Nov 13, 2002 9.885 10.11 9.837 9.837 56,596 -0.15(-1.51%)
Nov 12, 2002 9.972 10.15 9.972 9.988 24,327 -0.16(-1.56%)
Nov 11, 2002 10.08 10.19 10.04 10.15 135,251 -0.09(-0.85%)
Nov 08, 2002 10.23 10.29 10.15 10.23 321,175 +0.05(+0.47%)
Nov 07, 2002 10.25 10.34 10.16 10.19 450,880 -0.21(-1.99%)
Nov 06, 2002 10.33 10.45 10.31 10.39 94,411 +0.07(+0.69%)
Nov 05, 2002 10.51 10.51 10.28 10.32 364,788 -0.17(-1.59%)
Nov 04, 2002 10.62 10.67 10.44 10.49 44,747 +0.07(+0.69%)
Nov 01, 2002 10.23 10.43 10.04 10.42 137,772 +0.20(+1.94%)
Oct 31, 2002 10.27 10.27 10.12 10.22 21,302 +0.08(+0.78%)
Oct 30, 2002 9.933 10.23 9.933 10.14 218,696 +0.10(+1.03%)
Oct 29, 2002 10.00 10.08 9.845 10.04 340,965 +0.00(+0.00%)
Oct 28, 2002 10.36 10.36 10.04 10.04 50,041 -0.20(-1.94%)
Oct 25, 2002 10.30 10.30 10.15 10.23 55,714 +0.04(+0.39%)
Oct 24, 2002 10.54 10.54 10.19 10.19 118,486 -0.13(-1.31%)
Oct 23, 2002 10.23 10.47 10.23 10.33 95,924 +0.10(+0.93%)
Oct 22, 2002 10.50 10.51 10.23 10.23 6,315,104 -0.27(-2.57%)
Oct 21, 2002 10.28 10.63 10.28 10.50 111,176 +0.22(+2.16%)
Oct 18, 2002 10.43 10.46 10.23 10.28 133,234 -0.07(-0.69%)
Oct 17, 2002 10.63 10.63 10.32 10.35 88,234 +0.03(+0.31%)
Oct 16, 2002 10.47 10.47 10.23 10.32 145,461 -0.15(-1.44%)
Oct 15, 2002 10.58 10.58 10.31 10.47 102,100 +0.48(+4.76%)
Oct 14, 2002 9.925 10.12 9.925 9.996 72,478 -0.12(-1.18%)
Oct 11, 2002 10.19 10.19 9.925 10.12 563,065 +0.25(+2.57%)
Oct 10, 2002 9.909 10.02 9.758 9.861 201,679 +0.10(+1.06%)
Oct 09, 2002 9.766 9.996 9.758 9.758 89,369 -0.36(-3.53%)
Oct 08, 2002 10.08 10.27 9.798 10.12 285,125 +0.06(+0.55%)
Oct 07, 2002 9.956 10.10 9.956 10.06 50,419 +0.06(+0.55%)
Oct 04, 2002 10.12 10.20 9.925 10.00 125,797 -0.11(-1.10%)
Oct 03, 2002 10.11 10.27 10.08 10.12 112,940 +0.03(+0.31%)
Oct 02, 2002 10.08 10.47 10.08 10.08 3,189,064 -0.13(-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.