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 (%)
Apr 30, 2003 10.25 10.33 10.23 10.23 59,330 +0.03(+0.30%)
Apr 29, 2003 10.10 10.25 10.10 10.20 279,208 +0.23(+2.28%)
Apr 28, 2003 9.967 9.990 9.914 9.974 14,138 +0.13(+1.31%)
Apr 25, 2003 9.846 9.952 9.846 9.846 22,859 +0.00(+0.00%)
Apr 24, 2003 9.846 9.959 9.808 9.846 311,053 +0.03(+0.31%)
Apr 23, 2003 9.793 9.853 9.793 9.815 11,496 +0.05(+0.46%)
Apr 22, 2003 9.619 9.793 9.619 9.770 30,391 +0.12(+1.25%)
Apr 21, 2003 9.725 9.725 9.649 9.649 8,192 +0.06(+0.63%)
Apr 17, 2003 9.596 9.596 9.588 9.588 792 -0.05(-0.55%)
Apr 16, 2003 9.535 9.649 9.535 9.641 6,606 +0.04(+0.39%)
Apr 15, 2003 9.437 9.604 9.437 9.604 32,770 +0.20(+2.17%)
Apr 14, 2003 9.392 9.399 9.392 9.399 7,928 +0.02(+0.24%)
Apr 11, 2003 9.354 9.377 9.293 9.377 42,944 +0.08(+0.90%)
Apr 10, 2003 9.452 9.452 9.271 9.293 11,760 -0.04(-0.41%)
Apr 09, 2003 9.566 9.566 9.316 9.331 13,345 -0.20(-2.07%)
Apr 08, 2003 9.392 9.573 9.392 9.528 3,435 +0.07(+0.72%)
Apr 07, 2003 9.422 9.566 9.399 9.460 140,066 +0.20(+2.21%)
Apr 04, 2003 9.293 9.339 9.165 9.255 13,742 +0.02(+0.25%)
Apr 03, 2003 9.240 9.331 9.187 9.233 394,564 -0.02(-0.16%)
Apr 02, 2003 9.074 9.248 8.945 9.248 175,347 +0.26(+2.95%)
Apr 01, 2003 8.817 9.006 8.817 8.983 35,677 +0.17(+1.98%)
Mar 31, 2003 8.756 8.930 8.748 8.809 37,923 -0.09(-1.02%)
Mar 28, 2003 8.854 9.051 8.832 8.900 23,917 -0.14(-1.59%)
Mar 27, 2003 8.892 9.044 8.854 9.044 25,899 +0.00(+0.00%)
Mar 26, 2003 9.013 9.127 8.930 9.044 43,605 +0.10(+1.10%)
Mar 25, 2003 9.036 9.066 8.945 8.945 15,195 -0.06(-0.67%)
Mar 24, 2003 8.975 9.150 8.960 9.006 6,606 -0.22(-2.38%)
Mar 21, 2003 9.225 9.225 8.983 9.225 60,783 +0.22(+2.44%)
Mar 20, 2003 8.968 9.044 8.877 9.006 153,676 -0.08(-0.83%)
Mar 19, 2003 9.081 9.134 8.975 9.081 210,892 +0.09(+1.01%)
Mar 18, 2003 9.119 9.119 8.983 8.991 15,592 -0.10(-1.08%)
Mar 17, 2003 8.892 9.104 8.847 9.089 80,472 +0.30(+3.45%)
Mar 14, 2003 8.885 8.900 8.703 8.786 16,649 +0.01(+0.09%)
Mar 13, 2003 8.718 8.839 8.711 8.779 65,012 +0.14(+1.58%)
Mar 12, 2003 8.559 8.642 8.529 8.642 17,045 +0.07(+0.79%)
Mar 11, 2003 8.559 8.733 8.559 8.574 41,755 -0.05(-0.53%)
Mar 10, 2003 8.809 8.809 8.537 8.620 22,199 -0.03(-0.35%)
Mar 07, 2003 8.521 8.650 8.521 8.650 39,773 +0.04(+0.44%)
Mar 06, 2003 8.665 8.726 8.521 8.612 44,398 -0.11(-1.30%)
Mar 05, 2003 8.574 8.733 8.574 8.726 13,874 +0.16(+1.86%)
Mar 04, 2003 8.635 8.680 8.567 8.567 51,533 -0.12(-1.39%)
Mar 03, 2003 8.779 9.028 8.665 8.688 95,535 -0.02(-0.17%)
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%)
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.