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 (%)
Mar 31, 2003 8.476 8.645 8.469 8.527 39,175 -0.09(-1.02%)
Mar 28, 2003 8.571 8.762 8.549 8.615 24,706 -0.14(-1.59%)
Mar 27, 2003 8.608 8.755 8.571 8.755 26,753 +0.00(+0.00%)
Mar 26, 2003 8.725 8.835 8.645 8.755 45,044 +0.10(+1.10%)
Mar 25, 2003 8.747 8.777 8.659 8.659 15,697 -0.06(-0.67%)
Mar 24, 2003 8.689 8.857 8.674 8.718 6,824 -0.21(-2.38%)
Mar 21, 2003 8.930 8.930 8.696 8.930 62,789 +0.21(+2.44%)
Mar 20, 2003 8.681 8.755 8.593 8.718 158,749 -0.07(-0.83%)
Mar 19, 2003 8.791 8.843 8.689 8.791 217,853 +0.09(+1.01%)
Mar 18, 2003 8.828 8.828 8.696 8.703 16,106 -0.10(-1.08%)
Mar 17, 2003 8.608 8.813 8.564 8.799 83,128 +0.29(+3.45%)
Mar 14, 2003 8.601 8.615 8.425 8.506 17,198 +0.01(+0.09%)
Mar 13, 2003 8.440 8.557 8.432 8.498 67,157 +0.13(+1.58%)
Mar 12, 2003 8.286 8.366 8.256 8.366 17,608 +0.07(+0.79%)
Mar 11, 2003 8.286 8.454 8.286 8.300 43,133 -0.04(-0.53%)
Mar 10, 2003 8.527 8.527 8.264 8.344 22,931 -0.03(-0.35%)
Mar 07, 2003 8.249 8.374 8.249 8.374 41,086 +0.04(+0.44%)
Mar 06, 2003 8.388 8.447 8.249 8.337 45,863 -0.11(-1.30%)
Mar 05, 2003 8.300 8.454 8.300 8.447 14,332 +0.15(+1.86%)
Mar 04, 2003 8.359 8.403 8.293 8.293 53,234 -0.12(-1.39%)
Mar 03, 2003 8.498 8.740 8.388 8.410 98,689 -0.01(-0.17%)
Feb 28, 2003 8.506 8.557 8.425 8.425 152,470 -0.22(-2.54%)
Feb 27, 2003 8.432 8.645 8.410 8.645 129,128 +0.07(+0.85%)
Feb 26, 2003 8.425 8.601 8.425 8.571 49,822 +0.15(+1.83%)
Feb 25, 2003 8.527 8.527 8.396 8.418 433,250 -0.12(-1.46%)
Feb 24, 2003 8.542 8.711 8.535 8.542 18,700 -0.04(-0.43%)
Feb 21, 2003 8.645 8.674 8.579 8.579 9,827 +0.04(+0.43%)
Feb 20, 2003 8.498 8.637 8.469 8.542 12,830 +0.04(+0.52%)
Feb 19, 2003 8.571 8.645 8.462 8.498 149,057 -0.12(-1.44%)
Feb 18, 2003 8.396 8.637 8.396 8.623 265,219 +0.39(+4.72%)
Feb 14, 2003 8.198 8.344 8.183 8.234 8,599 -0.04(-0.44%)
Feb 13, 2003 8.154 8.293 8.117 8.271 95,959 +0.07(+0.80%)
Feb 12, 2003 8.315 8.344 8.190 8.205 80,534 -0.11(-1.32%)
Feb 11, 2003 8.637 8.637 8.315 8.315 771,769 -0.17(-1.99%)
Feb 10, 2003 8.535 8.637 8.469 8.484 212,120 -0.03(-0.34%)
Feb 07, 2003 8.601 8.674 8.513 8.513 26,890 -0.10(-1.11%)
Feb 06, 2003 8.725 8.725 8.608 8.608 60,742 -0.15(-1.67%)
Feb 05, 2003 8.857 8.857 8.755 8.755 3,275 +0.04(+0.50%)
Feb 04, 2003 8.718 8.784 8.681 8.711 12,694 -0.09(-1.00%)
Feb 03, 2003 8.681 8.894 8.681 8.799 33,032 +0.09(+1.01%)
Jan 31, 2003 8.667 8.747 8.579 8.711 282,418 +0.04(+0.42%)
Jan 30, 2003 8.689 8.689 8.630 8.674 5,732 -0.03(-0.34%)
Jan 29, 2003 8.571 8.703 8.571 8.703 14,332 +0.09(+1.02%)
Jan 28, 2003 8.857 8.857 8.579 8.615 42,041 -0.17(-1.92%)
Jan 27, 2003 8.681 8.828 8.681 8.784 148,511 -0.08(-0.91%)
Jan 24, 2003 9.106 9.106 8.835 8.864 83,537 -0.21(-2.26%)
Jan 23, 2003 9.187 9.187 8.952 9.070 152,606 +0.07(+0.73%)
Jan 22, 2003 9.084 9.084 8.886 9.004 144,689 -0.15(-1.60%)
Jan 21, 2003 9.282 9.407 9.092 9.150 157,930 -0.23(-2.42%)
Jan 17, 2003 9.634 9.634 9.311 9.377 58,012 -0.32(-3.32%)
Jan 16, 2003 9.766 9.773 9.634 9.700 106,742 -0.05(-0.53%)
Jan 15, 2003 9.634 9.766 9.604 9.751 161,752 +0.08(+0.83%)
Jan 14, 2003 9.670 9.707 9.634 9.670 13,513 -0.06(-0.60%)
Jan 13, 2003 9.670 9.736 9.560 9.729 206,933 -0.01(-0.08%)
Jan 10, 2003 9.678 9.744 9.495 9.736 16,379 +0.06(+0.61%)
Jan 09, 2003 9.634 9.736 9.568 9.678 302,620 +0.09(+0.92%)
Jan 08, 2003 9.744 9.744 9.524 9.590 12,421 -0.10(-0.98%)
Jan 07, 2003 9.744 9.744 9.597 9.685 25,388 +0.01(+0.15%)
Jan 06, 2003 9.700 9.773 9.531 9.670 72,754 +0.12(+1.23%)
Jan 03, 2003 9.458 9.619 9.443 9.553 134,179 -0.18(-1.88%)
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.