Mexico Ishares MSCI ETF (NY: EWW )

46.60 USD -0.10 (-0.21%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 11.57 11.80 11.56 11.64 28,700 -0.12(-1.02%)
Mar 28, 2003 11.70 11.96 11.67 11.76 18,100 -0.19(-1.59%)
Mar 27, 2003 11.75 11.95 11.70 11.95 19,600 +0.00(+0.00%)
Mar 26, 2003 11.91 12.06 11.80 11.95 33,000 +0.13(+1.10%)
Mar 25, 2003 11.94 11.98 11.82 11.82 11,500 -0.08(-0.67%)
Mar 24, 2003 11.86 12.09 11.84 11.90 5,000 -0.29(-2.38%)
Mar 21, 2003 12.19 12.19 11.87 12.19 46,000 +0.29(+2.44%)
Mar 20, 2003 11.85 11.95 11.73 11.90 116,300 -0.10(-0.83%)
Mar 19, 2003 12.00 12.07 11.86 12.00 159,600 +0.12(+1.01%)
Mar 18, 2003 12.05 12.05 11.87 11.88 11,800 -0.13(-1.08%)
Mar 17, 2003 11.75 12.03 11.69 12.01 60,900 +0.40(+3.45%)
Mar 14, 2003 11.74 11.76 11.50 11.61 12,600 +0.01(+0.09%)
Mar 13, 2003 11.52 11.68 11.51 11.60 49,200 +0.18(+1.58%)
Mar 12, 2003 11.31 11.42 11.27 11.42 12,900 +0.09(+0.79%)
Mar 11, 2003 11.31 11.54 11.31 11.33 31,600 -0.06(-0.53%)
Mar 10, 2003 11.64 11.64 11.28 11.39 16,800 -0.04(-0.35%)
Mar 07, 2003 11.26 11.43 11.26 11.43 30,100 +0.05(+0.44%)
Mar 06, 2003 11.45 11.53 11.26 11.38 33,600 -0.15(-1.30%)
Mar 05, 2003 11.33 11.54 11.33 11.53 10,500 +0.21(+1.86%)
Mar 04, 2003 11.41 11.47 11.32 11.32 39,000 -0.16(-1.39%)
Mar 03, 2003 11.60 11.93 11.45 11.48 72,300 -0.02(-0.17%)
Feb 28, 2003 11.61 11.68 11.50 11.50 111,700 -0.30(-2.54%)
Feb 27, 2003 11.51 11.80 11.48 11.80 94,600 +0.10(+0.85%)
Feb 26, 2003 11.50 11.74 11.50 11.70 36,500 +0.21(+1.83%)
Feb 25, 2003 11.64 11.64 11.46 11.49 317,400 -0.17(-1.46%)
Feb 24, 2003 11.66 11.89 11.65 11.66 13,700 -0.05(-0.43%)
Feb 21, 2003 11.80 11.84 11.71 11.71 7,200 +0.05(+0.43%)
Feb 20, 2003 11.60 11.79 11.56 11.66 9,400 +0.06(+0.52%)
Feb 19, 2003 11.70 11.80 11.55 11.60 109,200 -0.17(-1.44%)
Feb 18, 2003 11.46 11.79 11.46 11.77 194,300 +0.53(+4.72%)
Feb 14, 2003 11.19 11.39 11.17 11.24 6,300 -0.05(-0.44%)
Feb 13, 2003 11.13 11.32 11.08 11.29 70,300 +0.09(+0.80%)
Feb 12, 2003 11.35 11.39 11.18 11.20 59,000 -0.15(-1.32%)
Feb 11, 2003 11.79 11.79 11.35 11.35 565,400 -0.23(-1.99%)
Feb 10, 2003 11.65 11.79 11.56 11.58 155,400 -0.04(-0.34%)
Feb 07, 2003 11.74 11.84 11.62 11.62 19,700 -0.13(-1.11%)
Feb 06, 2003 11.91 11.91 11.75 11.75 44,500 -0.20(-1.67%)
Feb 05, 2003 12.09 12.09 11.95 11.95 2,400 +0.06(+0.50%)
Feb 04, 2003 11.90 11.99 11.85 11.89 9,300 -0.12(-1.00%)
Feb 03, 2003 11.85 12.14 11.85 12.01 24,200 +0.12(+1.01%)
Jan 31, 2003 11.83 11.94 11.71 11.89 206,900 +0.05(+0.42%)
Jan 30, 2003 11.86 11.86 11.78 11.84 4,200 -0.04(-0.34%)
Jan 29, 2003 11.70 11.88 11.70 11.88 10,500 +0.12(+1.02%)
Jan 28, 2003 12.09 12.09 11.71 11.76 30,800 -0.23(-1.92%)
Jan 27, 2003 11.85 12.05 11.85 11.99 108,800 -0.11(-0.91%)
Jan 24, 2003 12.43 12.43 12.06 12.10 61,200 -0.28(-2.26%)
Jan 23, 2003 12.54 12.54 12.22 12.38 111,800 +0.09(+0.73%)
Jan 22, 2003 12.40 12.40 12.13 12.29 106,000 -0.20(-1.60%)
Jan 21, 2003 12.67 12.84 12.41 12.49 115,700 -0.31(-2.42%)
Jan 17, 2003 13.15 13.15 12.71 12.80 42,500 -0.44(-3.32%)
Jan 16, 2003 13.33 13.34 13.15 13.24 78,200 -0.07(-0.53%)
Jan 15, 2003 13.15 13.33 13.11 13.31 118,500 +0.11(+0.83%)
Jan 14, 2003 13.20 13.25 13.15 13.20 9,900 -0.08(-0.60%)
Jan 13, 2003 13.20 13.29 13.05 13.28 151,600 -0.01(-0.08%)
Jan 10, 2003 13.21 13.30 12.96 13.29 12,000 +0.08(+0.61%)
Jan 09, 2003 13.15 13.29 13.06 13.21 221,700 +0.12(+0.92%)
Jan 08, 2003 13.30 13.30 13.00 13.09 9,100 -0.13(-0.98%)
Jan 07, 2003 13.30 13.30 13.10 13.22 18,600 +0.02(+0.15%)
Jan 06, 2003 13.24 13.34 13.01 13.20 53,300 +0.16(+1.23%)
Jan 03, 2003 12.91 13.13 12.89 13.04 98,300 -0.25(-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.