Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.12 +0.45 (+0.81%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.475 8.644 8.468 8.526 39,180 -0.09(-1.02%)
Mar 28, 2003 8.570 8.761 8.548 8.614 24,709 -0.14(-1.59%)
Mar 27, 2003 8.607 8.753 8.570 8.753 26,757 +0.00(+0.00%)
Mar 26, 2003 8.724 8.834 8.644 8.753 45,050 +0.10(+1.10%)
Mar 25, 2003 8.746 8.775 8.658 8.658 15,699 -0.06(-0.67%)
Mar 24, 2003 8.688 8.856 8.673 8.717 6,825 -0.21(-2.38%)
Mar 21, 2003 8.929 8.929 8.695 8.929 62,798 +0.21(+2.44%)
Mar 20, 2003 8.680 8.753 8.592 8.717 158,770 -0.07(-0.83%)
Mar 19, 2003 8.790 8.841 8.688 8.790 217,882 +0.09(+1.01%)
Mar 18, 2003 8.827 8.827 8.695 8.702 16,109 -0.10(-1.08%)
Mar 17, 2003 8.607 8.812 8.563 8.797 83,139 +0.29(+3.45%)
Mar 14, 2003 8.600 8.614 8.424 8.504 17,201 +0.01(+0.09%)
Mar 13, 2003 8.438 8.556 8.431 8.497 67,166 +0.13(+1.58%)
Mar 12, 2003 8.285 8.365 8.255 8.365 17,610 +0.07(+0.79%)
Mar 11, 2003 8.285 8.453 8.285 8.299 43,139 -0.04(-0.53%)
Mar 10, 2003 8.526 8.526 8.263 8.343 22,935 -0.03(-0.35%)
Mar 07, 2003 8.248 8.373 8.248 8.373 41,091 +0.04(+0.44%)
Mar 06, 2003 8.387 8.446 8.248 8.336 45,870 -0.11(-1.30%)
Mar 05, 2003 8.299 8.453 8.299 8.446 14,334 +0.15(+1.86%)
Mar 04, 2003 8.358 8.402 8.292 8.292 53,241 -0.12(-1.39%)
Mar 03, 2003 8.497 8.739 8.387 8.409 98,702 -0.01(-0.17%)
Feb 28, 2003 8.504 8.556 8.424 8.424 152,490 -0.22(-2.54%)
Feb 27, 2003 8.431 8.644 8.409 8.644 129,145 +0.07(+0.85%)
Feb 26, 2003 8.424 8.600 8.424 8.570 49,829 +0.15(+1.83%)
Feb 25, 2003 8.526 8.526 8.395 8.416 433,307 -0.12(-1.46%)
Feb 24, 2003 8.541 8.709 8.534 8.541 18,702 -0.04(-0.43%)
Feb 21, 2003 8.644 8.673 8.578 8.578 9,829 +0.04(+0.43%)
Feb 20, 2003 8.497 8.636 8.468 8.541 12,832 +0.04(+0.52%)
Feb 19, 2003 8.570 8.644 8.460 8.497 149,077 -0.12(-1.44%)
Feb 18, 2003 8.395 8.636 8.395 8.622 265,254 +0.39(+4.72%)
Feb 14, 2003 8.197 8.343 8.182 8.233 8,600 -0.04(-0.44%)
Feb 13, 2003 8.153 8.292 8.116 8.270 95,972 +0.07(+0.80%)
Feb 12, 2003 8.314 8.343 8.189 8.204 80,545 -0.11(-1.32%)
Feb 11, 2003 8.636 8.636 8.314 8.314 771,872 -0.17(-1.99%)
Feb 10, 2003 8.534 8.636 8.468 8.482 212,148 -0.03(-0.34%)
Feb 07, 2003 8.600 8.673 8.512 8.512 26,894 -0.10(-1.11%)
Feb 06, 2003 8.724 8.724 8.607 8.607 60,750 -0.15(-1.67%)
Feb 05, 2003 8.856 8.856 8.753 8.753 3,276 +0.04(+0.50%)
Feb 04, 2003 8.717 8.783 8.680 8.709 12,696 -0.09(-1.00%)
Feb 03, 2003 8.680 8.893 8.680 8.797 33,037 +0.09(+1.01%)
Jan 31, 2003 8.666 8.746 8.578 8.709 282,455 +0.04(+0.42%)
Jan 30, 2003 8.688 8.688 8.629 8.673 5,733 -0.03(-0.34%)
Jan 29, 2003 8.570 8.702 8.570 8.702 14,334 +0.09(+1.02%)
Jan 28, 2003 8.856 8.856 8.578 8.614 42,047 -0.17(-1.92%)
Jan 27, 2003 8.680 8.827 8.680 8.783 148,531 -0.08(-0.91%)
Jan 24, 2003 9.105 9.105 8.834 8.863 83,548 -0.21(-2.26%)
Jan 23, 2003 9.186 9.186 8.951 9.068 152,627 +0.07(+0.73%)
Jan 22, 2003 9.083 9.083 8.885 9.002 144,708 -0.15(-1.60%)
Jan 21, 2003 9.281 9.405 9.090 9.149 157,951 -0.23(-2.42%)
Jan 17, 2003 9.632 9.632 9.310 9.376 58,020 -0.32(-3.32%)
Jan 16, 2003 9.764 9.772 9.632 9.698 106,756 -0.05(-0.53%)
Jan 15, 2003 9.632 9.764 9.603 9.750 161,773 +0.08(+0.83%)
Jan 14, 2003 9.669 9.706 9.632 9.669 13,515 -0.06(-0.60%)
Jan 13, 2003 9.669 9.735 9.559 9.728 206,961 -0.01(-0.08%)
Jan 10, 2003 9.676 9.742 9.493 9.735 16,382 +0.06(+0.61%)
Jan 09, 2003 9.632 9.735 9.567 9.676 302,660 +0.09(+0.92%)
Jan 08, 2003 9.742 9.742 9.523 9.588 12,423 -0.10(-0.98%)
Jan 07, 2003 9.742 9.742 9.596 9.684 25,392 +0.01(+0.15%)
Jan 06, 2003 9.698 9.772 9.530 9.669 72,764 +0.12(+1.23%)
Jan 03, 2003 9.457 9.618 9.442 9.552 134,197 -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.