Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 10.79 10.79 10.59 10.59 9,419 -0.01(-0.14%)
Jun 27, 2003 10.62 10.80 10.61 10.61 62,115 -0.04(-0.34%)
Jun 26, 2003 10.69 10.78 10.57 10.64 70,033 -0.03(-0.27%)
Jun 25, 2003 10.69 10.79 10.63 10.67 203,275 +0.11(+1.04%)
Jun 24, 2003 10.45 10.67 10.45 10.56 85,596 +0.00(+0.00%)
Jun 23, 2003 10.72 10.72 10.47 10.56 30,580 -0.08(-0.76%)
Jun 20, 2003 10.76 10.79 10.64 10.64 16,928 +0.00(+0.00%)
Jun 19, 2003 10.69 10.76 10.63 10.64 36,996 -0.10(-0.95%)
Jun 18, 2003 10.75 10.75 10.56 10.75 157,405 -0.10(-0.88%)
Jun 17, 2003 10.73 10.84 10.62 10.84 92,695 +0.21(+2.00%)
Jun 16, 2003 10.53 10.66 10.43 10.63 885,728 +0.19(+1.82%)
Jun 13, 2003 10.47 10.51 10.32 10.44 2,041,488 -0.03(-0.28%)
Jun 12, 2003 10.47 10.53 10.40 10.47 59,521 +0.10(+0.92%)
Jun 11, 2003 10.44 10.49 10.20 10.37 674,671 +0.16(+1.58%)
Jun 10, 2003 10.25 10.35 10.11 10.21 309,213 +0.06(+0.58%)
Jun 09, 2003 10.11 10.25 10.05 10.15 51,330 -0.05(-0.50%)
Jun 06, 2003 10.55 10.55 10.20 10.20 79,043 -0.15(-1.48%)
Jun 05, 2003 10.28 10.47 10.28 10.36 556,856 -0.07(-0.63%)
Jun 04, 2003 10.46 10.47 10.36 10.42 466,618 -0.10(-0.97%)
Jun 03, 2003 10.45 10.55 10.37 10.53 289,281 -0.05(-0.48%)
Jun 02, 2003 10.47 10.62 10.36 10.58 1,716,166 +0.26(+2.56%)
May 30, 2003 10.28 10.47 10.28 10.31 52,968 +0.03(+0.28%)
May 29, 2003 10.26 10.37 10.26 10.28 1,421,014 -0.04(-0.35%)
May 28, 2003 10.29 10.40 10.16 10.32 199,043 +0.12(+1.15%)
May 27, 2003 9.991 10.26 9.991 10.20 938,424 +0.06(+0.58%)
May 23, 2003 10.04 10.17 9.991 10.15 59,521 +0.18(+1.76%)
May 22, 2003 9.860 10.11 9.860 9.969 15,972 +0.02(+0.22%)
May 21, 2003 9.940 9.991 9.794 9.947 11,467 +0.04(+0.37%)
May 20, 2003 9.852 9.991 9.838 9.911 938,560 +0.10(+1.05%)
May 19, 2003 9.889 9.999 9.794 9.808 90,374 -0.19(-1.90%)
May 16, 2003 10.17 10.17 9.984 9.999 63,207 -0.15(-1.51%)
May 15, 2003 10.18 10.25 10.01 10.15 10,921 -0.02(-0.22%)
May 14, 2003 10.18 10.18 10.05 10.17 111,671 +0.06(+0.58%)
May 13, 2003 10.11 10.26 9.999 10.12 92,286 -0.04(-0.36%)
May 12, 2003 10.20 10.21 10.12 10.15 9,283 -0.01(-0.14%)
May 09, 2003 10.15 10.17 10.09 10.17 11,194 +0.15(+1.46%)
May 08, 2003 10.05 10.11 9.977 10.02 52,968 -0.10(-0.94%)
May 07, 2003 10.09 10.20 10.07 10.12 57,200 +0.03(+0.29%)
May 06, 2003 10.33 10.33 10.07 10.09 90,374 -0.14(-1.36%)
May 05, 2003 10.29 10.40 10.16 10.23 59,658 +0.02(+0.22%)
May 02, 2003 9.903 10.20 9.903 10.20 32,764 +0.30(+3.03%)
May 01, 2003 9.889 9.999 9.889 9.903 42,593 +0.00(+0.00%)
Apr 30, 2003 9.925 9.999 9.903 9.903 61,296 +0.03(+0.30%)
Apr 29, 2003 9.779 9.925 9.772 9.874 288,462 +0.22(+2.28%)
Apr 28, 2003 9.647 9.669 9.596 9.654 14,607 +0.12(+1.31%)
Apr 25, 2003 9.530 9.632 9.530 9.530 23,617 +0.00(+0.00%)
Apr 24, 2003 9.530 9.640 9.493 9.530 321,363 +0.03(+0.31%)
Apr 23, 2003 9.479 9.537 9.479 9.501 11,877 +0.04(+0.46%)
Apr 22, 2003 9.310 9.479 9.310 9.457 31,399 +0.12(+1.25%)
Apr 21, 2003 9.413 9.413 9.339 9.339 8,464 +0.06(+0.63%)
Apr 17, 2003 9.288 9.288 9.281 9.281 819 -0.05(-0.55%)
Apr 16, 2003 9.230 9.339 9.230 9.332 6,825 +0.04(+0.39%)
Apr 15, 2003 9.134 9.295 9.134 9.295 33,856 +0.20(+2.17%)
Apr 14, 2003 9.090 9.098 9.090 9.098 8,191 +0.02(+0.24%)
Apr 11, 2003 9.054 9.076 8.995 9.076 44,368 +0.08(+0.90%)
Apr 10, 2003 9.149 9.149 8.973 8.995 12,150 -0.04(-0.41%)
Apr 09, 2003 9.259 9.259 9.017 9.032 13,788 -0.19(-2.07%)
Apr 08, 2003 9.090 9.266 9.090 9.222 3,549 +0.07(+0.72%)
Apr 07, 2003 9.120 9.259 9.098 9.156 144,708 +0.20(+2.21%)
Apr 04, 2003 8.995 9.039 8.871 8.959 14,197 +0.02(+0.25%)
Apr 03, 2003 8.944 9.032 8.893 8.937 407,642 -0.01(-0.16%)
Apr 02, 2003 8.783 8.951 8.658 8.951 181,159 +0.26(+2.95%)
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.