Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.786 8.839 8.703 8.703 147,598 -0.23(-2.54%)
Feb 27, 2003 8.711 8.930 8.688 8.930 125,002 +0.08(+0.85%)
Feb 26, 2003 8.703 8.885 8.703 8.854 48,230 +0.16(+1.83%)
Feb 25, 2003 8.809 8.809 8.673 8.695 419,406 -0.13(-1.46%)
Feb 24, 2003 8.824 8.998 8.817 8.824 18,102 -0.04(-0.43%)
Feb 21, 2003 8.930 8.960 8.862 8.862 9,513 +0.04(+0.43%)
Feb 20, 2003 8.779 8.922 8.748 8.824 12,420 +0.05(+0.52%)
Feb 19, 2003 8.854 8.930 8.741 8.779 144,294 -0.13(-1.44%)
Feb 18, 2003 8.673 8.922 8.673 8.907 256,744 +0.40(+4.72%)
Feb 14, 2003 8.468 8.620 8.453 8.506 8,324 -0.04(-0.44%)
Feb 13, 2003 8.423 8.567 8.385 8.544 92,893 +0.07(+0.80%)
Feb 12, 2003 8.589 8.620 8.461 8.476 77,961 -0.11(-1.32%)
Feb 11, 2003 8.922 8.922 8.589 8.589 747,109 -0.17(-1.99%)
Feb 10, 2003 8.817 8.922 8.748 8.764 205,342 -0.03(-0.34%)
Feb 07, 2003 8.885 8.960 8.794 8.794 26,031 -0.10(-1.11%)
Feb 06, 2003 9.013 9.013 8.892 8.892 58,801 -0.15(-1.67%)
Feb 05, 2003 9.150 9.150 9.044 9.044 3,171 +0.05(+0.50%)
Feb 04, 2003 9.006 9.074 8.968 8.998 12,288 -0.09(-1.00%)
Feb 03, 2003 8.968 9.187 8.968 9.089 31,977 +0.09(+1.01%)
Jan 31, 2003 8.953 9.036 8.862 8.998 273,394 +0.04(+0.42%)
Jan 30, 2003 8.975 8.975 8.915 8.960 5,549 -0.03(-0.34%)
Jan 29, 2003 8.854 8.991 8.854 8.991 13,874 +0.09(+1.02%)
Jan 28, 2003 9.150 9.150 8.862 8.900 40,698 -0.17(-1.92%)
Jan 27, 2003 8.968 9.119 8.968 9.074 143,766 -0.08(-0.91%)
Jan 24, 2003 9.407 9.407 9.127 9.157 80,868 -0.21(-2.26%)
Jan 23, 2003 9.490 9.490 9.248 9.369 147,730 +0.07(+0.73%)
Jan 22, 2003 9.384 9.384 9.180 9.301 140,066 -0.15(-1.60%)
Jan 21, 2003 9.588 9.717 9.392 9.452 152,883 -0.23(-2.42%)
Jan 17, 2003 9.952 9.952 9.619 9.687 56,158 -0.33(-3.32%)
Jan 16, 2003 10.09 10.10 9.952 10.02 103,332 -0.05(-0.53%)
Jan 15, 2003 9.952 10.09 9.921 10.07 156,583 +0.08(+0.83%)
Jan 14, 2003 9.990 10.03 9.952 9.990 13,081 -0.06(-0.60%)
Jan 13, 2003 9.990 10.06 9.876 10.05 200,321 -0.01(-0.07%)
Jan 10, 2003 9.997 10.07 9.808 10.06 15,856 +0.06(+0.61%)
Jan 09, 2003 9.952 10.06 9.884 9.997 292,950 +0.09(+0.92%)
Jan 08, 2003 10.07 10.07 9.838 9.906 12,024 -0.10(-0.98%)
Jan 07, 2003 10.07 10.07 9.914 10.00 24,577 +0.02(+0.15%)
Jan 06, 2003 10.02 10.10 9.846 9.990 70,429 +0.12(+1.23%)
Jan 03, 2003 9.770 9.937 9.755 9.868 129,891 -0.19(-1.88%)
Jan 02, 2003 9.679 10.06 9.679 10.06 48,626 +0.64(+6.75%)
Dec 31, 2002 9.430 9.430 9.384 9.422 12,156 -0.02(-0.24%)
Dec 30, 2002 9.535 9.604 9.437 9.445 38,716 -0.09(-0.95%)
Dec 27, 2002 9.649 9.800 9.535 9.535 5,417 -0.23(-2.33%)
Dec 26, 2002 9.785 9.808 9.762 9.762 70,033 -0.02(-0.23%)
Dec 24, 2002 9.884 10.00 9.785 9.785 37,262 -0.05(-0.54%)
Dec 23, 2002 9.838 10.02 9.838 9.838 172,968 -0.48(-4.69%)
Dec 20, 2002 10.29 10.32 10.13 10.32 8,456 +0.21(+2.10%)
Dec 19, 2002 10.10 10.18 10.07 10.11 59,462 +0.03(+0.30%)
Dec 18, 2002 10.32 10.32 10.03 10.08 14,535 -0.25(-2.42%)
Dec 17, 2002 10.39 10.39 10.22 10.33 16,120 -0.14(-1.37%)
Dec 16, 2002 10.22 10.47 10.22 10.47 12,817 +0.26(+2.52%)
Dec 13, 2002 10.18 10.29 10.16 10.22 4,096 -0.06(-0.59%)
Dec 12, 2002 10.28 10.28 10.28 10.28 3,039 +0.10(+0.97%)
Dec 11, 2002 10.28 10.40 10.14 10.18 47,437 +0.11(+1.05%)
Dec 10, 2002 10.07 10.18 10.07 10.07 47,834 +0.01(+0.08%)
Dec 09, 2002 10.21 10.21 10.07 10.07 19,292 -0.26(-2.56%)
Dec 06, 2002 10.21 10.33 10.16 10.33 49,155 +0.19(+1.87%)
Dec 05, 2002 10.25 10.25 10.14 10.14 84,304 -0.13(-1.25%)
Dec 04, 2002 10.34 10.37 10.18 10.27 108,485 -0.29(-2.72%)
Dec 03, 2002 10.28 10.56 10.19 10.56 185,125 +0.17(+1.68%)
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.