Mexico Ishares MSCI ETF (NY: EWW )

51.27 USD -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 13.55 13.65 13.52 13.52 44,900 +0.04(+0.30%)
Apr 29, 2003 13.35 13.55 13.34 13.48 211,300 +0.30(+2.28%)
Apr 28, 2003 13.17 13.20 13.10 13.18 10,700 +0.17(+1.31%)
Apr 25, 2003 13.01 13.15 13.01 13.01 17,300 +0.00(+0.00%)
Apr 24, 2003 13.01 13.16 12.96 13.01 235,400 +0.04(+0.31%)
Apr 23, 2003 12.94 13.02 12.94 12.97 8,700 +0.06(+0.46%)
Apr 22, 2003 12.71 12.94 12.71 12.91 23,000 +0.16(+1.25%)
Apr 21, 2003 12.85 12.85 12.75 12.75 6,200 +0.08(+0.63%)
Apr 17, 2003 12.68 12.68 12.67 12.67 600 -0.07(-0.55%)
Apr 16, 2003 12.60 12.75 12.60 12.74 5,000 +0.05(+0.39%)
Apr 15, 2003 12.47 12.69 12.47 12.69 24,800 +0.27(+2.17%)
Apr 14, 2003 12.41 12.42 12.41 12.42 6,000 +0.03(+0.24%)
Apr 11, 2003 12.36 12.39 12.28 12.39 32,500 +0.11(+0.90%)
Apr 10, 2003 12.49 12.49 12.25 12.28 8,900 -0.05(-0.41%)
Apr 09, 2003 12.64 12.64 12.31 12.33 10,100 -0.26(-2.07%)
Apr 08, 2003 12.41 12.65 12.41 12.59 2,600 +0.09(+0.72%)
Apr 07, 2003 12.45 12.64 12.42 12.50 106,000 +0.27(+2.21%)
Apr 04, 2003 12.28 12.34 12.11 12.23 10,400 +0.03(+0.25%)
Apr 03, 2003 12.21 12.33 12.14 12.20 298,600 -0.02(-0.16%)
Apr 02, 2003 11.99 12.22 11.82 12.22 132,700 +0.35(+2.95%)
Apr 01, 2003 11.65 11.90 11.65 11.87 27,000 +0.23(+1.98%)
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%)
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.