Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

66.95 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 11.04 11.05 10.78 11.04 1,454,049 +0.26(+2.39%)
Jun 27, 2002 10.56 10.78 10.44 10.78 726,496 +0.51(+5.01%)
Jun 26, 2002 10.38 10.51 10.19 10.27 182,615 -0.48(-4.50%)
Jun 25, 2002 10.68 10.97 10.65 10.75 430,902 -0.04(-0.35%)
Jun 21, 2002 10.94 10.94 10.63 10.79 685,004 -0.11(-0.97%)
Jun 20, 2002 11.19 11.31 10.82 10.90 1,528,707 -0.24(-2.17%)
Jun 19, 2002 11.24 11.44 11.14 11.14 121,038 -0.26(-2.32%)
Jun 18, 2002 11.72 11.72 11.25 11.40 266,522 -0.24(-2.08%)
Jun 17, 2002 11.40 11.65 11.39 11.65 86,814 +0.35(+3.08%)
Jun 14, 2002 11.41 11.41 11.16 11.30 1,280,551 -0.38(-3.24%)
Jun 12, 2002 11.58 11.73 11.51 11.68 114,035 +0.02(+0.19%)
Jun 11, 2002 11.81 11.96 11.65 11.65 330,213 -0.13(-1.09%)
Jun 10, 2002 11.72 11.84 11.59 11.78 254,101 +0.23(+2.03%)
Jun 07, 2002 11.37 11.69 11.37 11.55 343,823 +0.11(+0.93%)
Jun 06, 2002 11.73 11.73 10.97 11.44 127,249 -0.48(-4.00%)
Jun 05, 2002 12.10 12.10 11.77 11.92 39,641 -0.29(-2.36%)
May 31, 2002 12.29 12.34 12.21 12.21 211,156 -0.60(-4.67%)
May 28, 2002 13.02 13.02 12.68 12.80 198,207 -0.16(-1.23%)
May 27, 2002 12.93 13.05 12.87 12.96 333,120 +0.00(+0.00%)
May 24, 2002 12.93 13.05 12.87 12.96 333,120 +0.02(+0.12%)
May 23, 2002 12.90 12.97 12.84 12.95 209,703 +0.07(+0.53%)
May 22, 2002 12.79 12.97 12.73 12.88 170,194 +0.02(+0.12%)
May 21, 2002 13.17 13.18 12.83 12.87 732,442 -0.30(-2.24%)
May 20, 2002 13.46 13.46 12.95 13.16 286,343 -0.24(-1.81%)
May 17, 2002 13.24 13.53 13.17 13.40 794,547 +0.26(+2.02%)
May 16, 2002 13.02 13.18 13.02 13.14 123,549 +0.12(+0.93%)
May 15, 2002 12.81 13.12 12.81 13.02 550,091 +0.08(+0.58%)
May 14, 2002 13.05 13.08 12.94 12.94 260,973 +0.06(+0.47%)
May 13, 2002 12.73 12.98 12.72 12.88 242,209 +0.12(+0.95%)
May 10, 2002 12.87 12.88 12.72 12.76 220,010 -0.09(-0.71%)
May 09, 2002 13.02 13.15 12.85 12.85 201,378 -0.26(-2.02%)
May 08, 2002 13.17 13.17 12.95 13.12 290,307 +0.26(+2.00%)
May 07, 2002 13.05 13.17 12.86 12.86 957,077 -0.12(-0.93%)
May 06, 2002 13.02 13.13 12.94 12.98 1,147,884 -0.14(-1.04%)
May 03, 2002 13.02 13.13 12.75 13.12 1,180,787 +0.14(+1.11%)
May 02, 2002 13.05 13.46 12.95 12.97 1,765,763 -0.12(-0.92%)
May 01, 2002 13.21 13.21 12.97 13.09 1,156,341 -0.04(-0.29%)
Apr 30, 2002 13.05 13.30 13.02 13.13 274,979 +0.00(+0.00%)
Apr 29, 2002 13.24 13.28 13.13 13.13 649,723 -0.11(-0.86%)
Apr 26, 2002 13.21 13.38 13.10 13.24 852,291 +0.03(+0.23%)
Apr 25, 2002 13.25 13.26 13.06 13.21 1,554,606 -0.09(-0.68%)
Apr 24, 2002 13.19 13.35 13.18 13.30 76,111 +0.10(+0.74%)
Apr 23, 2002 13.36 13.40 13.14 13.21 378,443 -0.11(-0.80%)
Apr 22, 2002 13.47 13.50 13.26 13.31 119,452 -0.18(-1.35%)
Apr 19, 2002 13.66 13.66 13.40 13.49 111,128 -0.09(-0.67%)
Apr 18, 2002 13.74 13.76 13.32 13.58 192,657 +0.08(+0.56%)
Apr 17, 2002 13.69 13.77 13.47 13.51 1,057,766 -0.10(-0.72%)
Apr 16, 2002 13.40 13.65 13.40 13.61 330,081 +0.18(+1.35%)
Apr 15, 2002 13.28 13.43 13.13 13.43 56,555 +0.01(+0.06%)
Apr 12, 2002 13.62 13.70 13.25 13.42 149,844 -0.01(-0.06%)
Apr 11, 2002 13.74 13.92 13.43 13.43 551,545 -0.27(-1.99%)
Apr 10, 2002 13.17 13.70 13.14 13.70 416,499 +0.44(+3.31%)
Apr 09, 2002 13.24 13.30 13.17 13.26 196,093 -0.05(-0.40%)
Apr 08, 2002 13.38 13.41 13.23 13.31 133,063 -0.19(-1.40%)
Apr 05, 2002 13.30 13.50 13.21 13.50 19,477,176 +0.30(+2.23%)
Apr 04, 2002 12.98 13.23 12.98 13.21 844,627 +0.18(+1.40%)
Apr 03, 2002 13.42 13.42 13.02 13.02 838,813 -0.33(-2.49%)
Apr 02, 2002 13.58 13.61 13.32 13.36 888,233 -0.08(-0.62%)
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.