Mexico Ishares MSCI ETF (NY: EWW )

47.52 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 14.04 14.29 14.04 14.08 38,800 +0.04(+0.28%)
May 29, 2003 14.00 14.16 14.00 14.04 1,040,900 -0.05(-0.35%)
May 28, 2003 14.05 14.20 13.87 14.09 145,800 +0.16(+1.15%)
May 27, 2003 13.64 14.00 13.64 13.93 687,400 +0.08(+0.58%)
May 23, 2003 13.70 13.89 13.64 13.85 43,600 +0.24(+1.76%)
May 22, 2003 13.46 13.80 13.46 13.61 11,700 +0.03(+0.22%)
May 21, 2003 13.57 13.64 13.37 13.58 8,400 +0.05(+0.37%)
May 20, 2003 13.45 13.64 13.43 13.53 687,500 +0.14(+1.05%)
May 19, 2003 13.50 13.65 13.37 13.39 66,200 -0.26(-1.90%)
May 16, 2003 13.89 13.89 13.63 13.65 46,300 -0.21(-1.52%)
May 15, 2003 13.90 13.99 13.67 13.86 8,000 -0.03(-0.22%)
May 14, 2003 13.90 13.90 13.72 13.89 81,800 +0.08(+0.58%)
May 13, 2003 13.80 14.00 13.65 13.81 67,600 -0.05(-0.36%)
May 12, 2003 13.93 13.94 13.81 13.86 6,800 -0.02(-0.14%)
May 09, 2003 13.85 13.89 13.78 13.88 8,200 +0.20(+1.46%)
May 08, 2003 13.72 13.80 13.62 13.68 38,800 -0.13(-0.94%)
May 07, 2003 13.77 13.92 13.75 13.81 41,900 +0.04(+0.29%)
May 06, 2003 14.10 14.10 13.75 13.77 66,200 -0.19(-1.36%)
May 05, 2003 14.05 14.20 13.87 13.96 43,700 +0.03(+0.22%)
May 02, 2003 13.52 13.93 13.52 13.93 24,000 +0.41(+3.03%)
May 01, 2003 13.50 13.65 13.50 13.52 31,200 +0.00(+0.00%)
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%)
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.