Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 8.475 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.