Mexico Ishares MSCI ETF (NY: EWW )

49.82 USD -0.26 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 14.91 15.01 14.91 14.96 61,100 +0.01(+0.07%)
Aug 28, 2003 15.00 15.00 14.92 14.95 163,000 -0.04(-0.27%)
Aug 27, 2003 14.85 14.99 14.78 14.99 7,300 +0.07(+0.47%)
Aug 26, 2003 14.94 14.94 14.75 14.92 6,200 -0.03(-0.20%)
Aug 25, 2003 14.97 14.97 14.89 14.95 1,600 -0.15(-0.99%)
Aug 22, 2003 15.24 15.24 15.02 15.10 350,100 -0.09(-0.59%)
Aug 21, 2003 15.07 15.19 15.02 15.19 481,300 +0.15(+1.00%)
Aug 20, 2003 15.01 15.14 14.87 15.04 1,219,100 +0.02(+0.13%)
Aug 19, 2003 15.10 15.14 15.00 15.02 35,400 -0.06(-0.40%)
Aug 18, 2003 15.04 15.18 15.04 15.08 10,600 +0.04(+0.27%)
Aug 15, 2003 15.04 15.04 15.04 15.04 1,500 -0.03(-0.20%)
Aug 14, 2003 14.86 15.23 14.86 15.07 30,400 +0.14(+0.94%)
Aug 13, 2003 14.81 14.93 14.71 14.93 341,500 +0.06(+0.40%)
Aug 12, 2003 14.90 14.92 14.81 14.87 52,700 -0.02(-0.13%)
Aug 11, 2003 14.90 14.99 14.74 14.89 6,800 +0.06(+0.40%)
Aug 08, 2003 14.83 14.83 14.83 14.83 500 +0.07(+0.47%)
Aug 07, 2003 14.79 14.87 14.64 14.76 6,700 +0.02(+0.14%)
Aug 06, 2003 14.69 14.74 14.58 14.74 18,800 +0.08(+0.55%)
Aug 05, 2003 14.82 14.90 14.66 14.66 1,106,900 -0.15(-1.01%)
Aug 04, 2003 15.00 15.00 14.81 14.81 8,600 -0.25(-1.66%)
Aug 01, 2003 15.01 15.20 14.96 15.06 36,800 -0.06(-0.40%)
Jul 31, 2003 15.08 15.24 15.05 15.12 295,800 +0.12(+0.80%)
Jul 30, 2003 14.83 15.05 14.83 15.00 18,000 +0.04(+0.27%)
Jul 29, 2003 15.13 15.13 14.85 14.96 14,100 -0.16(-1.06%)
Jul 28, 2003 15.25 15.25 15.11 15.12 176,600 -0.06(-0.40%)
Jul 25, 2003 15.02 15.19 14.95 15.18 82,200 +0.31(+2.08%)
Jul 24, 2003 15.00 15.16 14.86 14.87 21,000 +0.02(+0.13%)
Jul 23, 2003 14.85 14.85 14.68 14.85 14,100 -0.03(-0.20%)
Jul 22, 2003 14.80 14.90 14.59 14.88 144,100 +0.40(+2.76%)
Jul 21, 2003 14.53 14.54 14.42 14.48 9,600 -0.12(-0.82%)
Jul 18, 2003 14.50 14.60 14.45 14.60 67,900 +0.11(+0.76%)
Jul 17, 2003 14.50 14.60 14.41 14.49 139,700 -0.01(-0.07%)
Jul 16, 2003 14.56 14.65 14.49 14.50 22,400 -0.07(-0.48%)
Jul 15, 2003 14.70 14.70 14.50 14.57 36,900 -0.23(-1.55%)
Jul 14, 2003 14.66 14.85 14.66 14.80 20,300 +0.15(+1.02%)
Jul 11, 2003 14.71 14.75 14.49 14.65 10,500 +0.15(+1.03%)
Jul 10, 2003 14.56 14.72 14.41 14.50 18,400 -0.18(-1.23%)
Jul 09, 2003 14.65 14.78 14.62 14.68 138,100 +0.01(+0.07%)
Jul 08, 2003 14.75 14.76 14.61 14.67 185,800 -0.18(-1.21%)
Jul 07, 2003 14.79 14.90 14.69 14.85 41,200 +0.10(+0.68%)
Jul 03, 2003 14.74 14.81 14.63 14.75 6,800 -0.07(-0.47%)
Jul 02, 2003 14.61 14.82 14.61 14.82 14,700 +0.08(+0.54%)
Jul 01, 2003 14.55 14.74 14.33 14.74 66,800 +0.28(+1.94%)
Jun 30, 2003 14.73 14.73 14.46 14.46 6,900 -0.02(-0.14%)
Jun 27, 2003 14.50 14.74 14.48 14.48 45,500 -0.05(-0.34%)
Jun 26, 2003 14.60 14.72 14.43 14.53 51,300 -0.04(-0.27%)
Jun 25, 2003 14.60 14.73 14.51 14.57 148,900 +0.15(+1.04%)
Jun 24, 2003 14.26 14.57 14.26 14.42 62,700 +0.00(+0.00%)
Jun 23, 2003 14.63 14.63 14.30 14.42 22,400 -0.11(-0.76%)
Jun 20, 2003 14.69 14.73 14.53 14.53 12,400 +0.00(+0.00%)
Jun 19, 2003 14.60 14.69 14.51 14.53 27,100 -0.14(-0.95%)
Jun 18, 2003 14.67 14.68 14.42 14.67 115,300 -0.13(-0.88%)
Jun 17, 2003 14.65 14.80 14.50 14.80 67,900 +0.29(+2.00%)
Jun 16, 2003 14.38 14.55 14.24 14.51 648,800 +0.26(+1.82%)
Jun 13, 2003 14.29 14.35 14.09 14.25 1,495,400 -0.04(-0.28%)
Jun 12, 2003 14.30 14.38 14.20 14.29 43,600 +0.13(+0.92%)
Jun 11, 2003 14.25 14.32 13.92 14.16 494,200 +0.22(+1.58%)
Jun 10, 2003 13.99 14.13 13.80 13.94 226,500 +0.08(+0.58%)
Jun 09, 2003 13.80 13.99 13.72 13.86 37,600 -0.07(-0.50%)
Jun 06, 2003 14.40 14.40 13.93 13.93 57,900 -0.21(-1.49%)
Jun 05, 2003 14.03 14.29 14.03 14.14 407,900 -0.09(-0.63%)
Jun 04, 2003 14.28 14.29 14.15 14.23 341,800 -0.14(-0.97%)
Jun 03, 2003 14.26 14.40 14.16 14.37 211,900 -0.07(-0.48%)
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.