Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.30 +0.22 (+0.32%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 10.33 10.48 10.30 10.30 20,610 +0.04(+0.37%)
Aug 29, 2002 10.06 10.40 9.877 10.26 102,657 +0.02(+0.15%)
Aug 28, 2002 10.07 10.25 10.07 10.25 5,945 -0.08(-0.81%)
Aug 27, 2002 10.63 10.63 10.22 10.33 8,323 -0.20(-1.87%)
Aug 26, 2002 10.23 10.56 10.21 10.53 255,389 +0.21(+2.06%)
Aug 23, 2002 10.31 10.48 10.31 10.32 8,059 -0.10(-0.94%)
Aug 22, 2002 10.58 10.59 10.41 10.41 120,626 -0.12(-1.15%)
Aug 21, 2002 10.78 10.78 10.54 10.54 110,717 +0.08(+0.72%)
Aug 20, 2002 10.49 10.52 10.44 10.46 6,870 -0.03(-0.29%)
Aug 16, 2002 10.14 10.59 10.14 10.49 17,175 +0.39(+3.82%)
Aug 15, 2002 10.07 10.29 10.07 10.10 83,103 +0.03(+0.30%)
Aug 14, 2002 9.877 10.22 9.650 10.07 115,077 +0.20(+1.99%)
Aug 13, 2002 9.908 10.03 9.839 9.877 13,212 -0.01(-0.08%)
Aug 12, 2002 9.900 10.03 9.771 9.885 26,820 -0.05(-0.53%)
Aug 07, 2002 9.802 9.953 9.650 9.938 265,562 +0.25(+2.58%)
Aug 06, 2002 9.537 9.688 9.400 9.688 253,143 +0.52(+5.70%)
Aug 05, 2002 9.348 9.423 9.158 9.166 97,240 -0.22(-2.34%)
Aug 02, 2002 9.544 9.718 9.385 9.385 61,171 -0.29(-2.97%)
Aug 01, 2002 10.09 10.09 9.537 9.673 1,387,663 -0.32(-3.18%)
Jul 31, 2002 10.20 10.20 9.877 9.991 705,524 -0.26(-2.51%)
Jul 30, 2002 10.36 10.37 10.10 10.25 365,577 -0.16(-1.53%)
Jul 29, 2002 10.09 10.51 10.08 10.41 260,674 +0.48(+4.88%)
Jul 26, 2002 9.961 10.07 9.847 9.923 49,016 -0.14(-1.43%)
Jul 25, 2002 10.15 10.29 10.03 10.07 538,523 -0.23(-2.28%)
Jul 24, 2002 9.915 10.45 9.658 10.30 123,664 +0.09(+0.89%)
Jul 23, 2002 10.63 10.63 10.14 10.21 353,819 -0.16(-1.53%)
Jul 22, 2002 10.93 10.93 10.37 10.37 14,004 -0.57(-5.19%)
Jul 19, 2002 10.83 11.01 10.79 10.94 50,998 -0.02(-0.21%)
Jul 17, 2002 11.04 11.04 10.82 10.96 136,084 +0.11(+0.98%)
Jul 12, 2002 10.79 11.08 10.79 10.85 4,095 -0.02(-0.21%)
Jul 11, 2002 10.60 10.94 10.60 10.88 247,065 +0.09(+0.84%)
Jul 10, 2002 10.92 10.94 10.79 10.79 42,014 +0.00(+0.00%)
Jul 09, 2002 10.91 11.12 10.75 10.79 153,920 -0.12(-1.11%)
Jul 08, 2002 10.83 10.91 10.79 10.91 6,473 +0.08(+0.77%)
Jul 05, 2002 10.89 10.89 10.79 10.82 265,430 +0.08(+0.70%)
Jul 04, 2002 10.63 10.75 10.26 10.75 13,819,824 +0.00(+0.00%)
Jul 03, 2002 10.63 10.75 10.26 10.75 176,381 +0.26(+2.45%)
Jul 02, 2002 10.74 10.74 10.38 10.49 347,081 -0.26(-2.39%)
Jul 01, 2002 11.05 11.07 10.60 10.75 664,038 -0.30(-2.67%)
Jun 28, 2002 11.04 11.05 10.79 11.04 1,453,856 +0.26(+2.39%)
Jun 27, 2002 10.57 10.79 10.45 10.79 726,399 +0.51(+5.01%)
Jun 26, 2002 10.38 10.51 10.19 10.27 182,590 -0.48(-4.50%)
Jun 25, 2002 10.68 10.97 10.65 10.76 430,845 -0.04(-0.35%)
Jun 21, 2002 10.94 10.94 10.63 10.79 684,913 -0.11(-0.97%)
Jun 20, 2002 11.19 11.31 10.82 10.90 1,528,504 -0.24(-2.17%)
Jun 19, 2002 11.24 11.44 11.14 11.14 121,022 -0.26(-2.32%)
Jun 18, 2002 11.72 11.72 11.25 11.41 266,487 -0.24(-2.08%)
Jun 17, 2002 11.40 11.65 11.39 11.65 86,803 +0.35(+3.08%)
Jun 14, 2002 11.41 11.41 11.16 11.30 1,280,381 -0.38(-3.24%)
Jun 12, 2002 11.58 11.73 11.51 11.68 114,020 +0.02(+0.19%)
Jun 11, 2002 11.81 11.96 11.66 11.66 330,169 -0.13(-1.09%)
Jun 10, 2002 11.72 11.85 11.59 11.78 254,068 +0.23(+2.03%)
Jun 07, 2002 11.38 11.69 11.37 11.55 343,778 +0.11(+0.93%)
Jun 06, 2002 11.73 11.73 10.97 11.44 127,232 -0.48(-4.00%)
Jun 05, 2002 12.10 12.10 11.77 11.92 39,636 -0.29(-2.36%)
May 31, 2002 12.29 12.34 12.21 12.21 211,128 -0.60(-4.67%)
May 28, 2002 13.02 13.02 12.68 12.81 198,181 -0.16(-1.23%)
May 27, 2002 12.94 13.06 12.87 12.97 333,076 +0.00(+0.00%)
May 24, 2002 12.94 13.06 12.87 12.97 333,076 +0.02(+0.12%)
May 23, 2002 12.90 12.97 12.84 12.95 209,675 +0.07(+0.53%)
May 22, 2002 12.79 12.97 12.73 12.88 170,171 +0.02(+0.12%)
May 21, 2002 13.17 13.18 12.83 12.87 732,345 -0.30(-2.24%)
May 20, 2002 13.46 13.46 12.95 13.16 286,305 -0.24(-1.81%)
May 17, 2002 13.25 13.53 13.17 13.40 794,441 +0.26(+2.02%)
May 16, 2002 13.02 13.18 13.02 13.14 123,532 +0.12(+0.93%)
May 15, 2002 12.81 13.12 12.81 13.02 550,018 +0.08(+0.58%)
May 14, 2002 13.06 13.09 12.94 12.94 260,938 +0.06(+0.47%)
May 13, 2002 12.73 12.98 12.72 12.88 242,177 +0.12(+0.95%)
May 10, 2002 12.87 12.88 12.72 12.76 219,980 -0.09(-0.71%)
May 09, 2002 13.03 13.15 12.85 12.85 201,351 -0.26(-2.02%)
May 08, 2002 13.17 13.17 12.95 13.12 290,269 +0.26(+2.00%)
May 07, 2002 13.06 13.17 12.86 12.86 956,950 -0.12(-0.93%)
May 06, 2002 13.02 13.13 12.94 12.98 1,147,732 -0.14(-1.04%)
May 03, 2002 13.02 13.13 12.75 13.12 1,180,630 +0.14(+1.11%)
May 02, 2002 13.06 13.46 12.95 12.97 1,765,528 -0.12(-0.92%)
May 01, 2002 13.21 13.21 12.97 13.09 1,156,188 -0.04(-0.29%)
Apr 30, 2002 13.06 13.31 13.03 13.13 274,943 +0.00(+0.00%)
Apr 29, 2002 13.25 13.28 13.13 13.13 649,637 -0.11(-0.86%)
Apr 26, 2002 13.22 13.38 13.10 13.25 852,178 +0.03(+0.23%)
Apr 25, 2002 13.25 13.26 13.06 13.22 1,554,399 -0.09(-0.68%)
Apr 24, 2002 13.19 13.35 13.18 13.31 76,101 +0.10(+0.75%)
Apr 23, 2002 13.37 13.40 13.14 13.21 378,393 -0.11(-0.80%)
Apr 22, 2002 13.47 13.50 13.26 13.31 119,437 -0.18(-1.35%)
Apr 19, 2002 13.66 13.66 13.40 13.50 111,113 -0.09(-0.67%)
Apr 18, 2002 13.74 13.76 13.32 13.59 192,631 +0.08(+0.56%)
Apr 17, 2002 13.69 13.77 13.47 13.51 1,057,626 -0.10(-0.72%)
Apr 16, 2002 13.40 13.65 13.40 13.61 330,037 +0.18(+1.35%)
Apr 15, 2002 13.28 13.43 13.13 13.43 56,547 +0.01(+0.06%)
Apr 12, 2002 13.62 13.70 13.25 13.42 149,824 -0.01(-0.06%)
Apr 11, 2002 13.74 13.93 13.43 13.43 551,471 -0.27(-1.99%)
Apr 10, 2002 13.17 13.70 13.14 13.70 416,444 +0.44(+3.31%)
Apr 09, 2002 13.25 13.31 13.17 13.26 196,067 -0.05(-0.40%)
Apr 08, 2002 13.38 13.41 13.23 13.31 133,045 -0.19(-1.40%)
Apr 05, 2002 13.31 13.50 13.21 13.50 19,474,590 +0.30(+2.24%)
Apr 04, 2002 12.98 13.23 12.98 13.21 844,515 +0.18(+1.39%)
Apr 03, 2002 13.42 13.42 13.02 13.03 838,702 -0.33(-2.49%)
Apr 02, 2002 13.58 13.62 13.32 13.36 888,115 -0.08(-0.62%)
Apr 01, 2002 13.47 13.62 13.34 13.44 1,156,716 -0.07(-0.50%)
Mar 29, 2002 13.47 13.51 13.40 13.51 135,820 +0.00(+0.00%)
Mar 28, 2002 13.47 13.51 13.40 13.51 135,820 +0.11(+0.79%)
Mar 27, 2002 13.29 13.44 13.25 13.40 151,674 +0.10(+0.74%)
Mar 26, 2002 13.40 13.65 13.26 13.31 1,793,274 -0.31(-2.28%)
Mar 25, 2002 13.72 13.72 13.50 13.62 117,455 -0.05(-0.33%)
Mar 22, 2002 13.58 13.70 13.43 13.66 499,548 +0.16(+1.18%)
Mar 21, 2002 13.45 13.53 13.39 13.50 321,978 +0.04(+0.28%)
Mar 20, 2002 13.60 13.70 13.41 13.46 593,618 -0.07(-0.50%)
Mar 19, 2002 13.51 13.66 13.41 13.53 394,380 +0.20(+1.53%)
Mar 18, 2002 13.36 13.38 13.25 13.33 432,166 +0.08(+0.63%)
Mar 15, 2002 13.08 13.25 12.95 13.25 187,082 +0.23(+1.74%)
Mar 14, 2002 13.09 13.13 12.95 13.02 634,839 -0.04(-0.29%)
Mar 13, 2002 13.21 13.24 13.03 13.06 346,420 -0.03(-0.23%)
Mar 12, 2002 13.02 13.09 12.87 13.09 650,562 +0.11(+0.82%)
Mar 11, 2002 13.12 13.17 12.98 12.98 56,944 -0.14(-1.04%)
Mar 08, 2002 12.97 13.12 12.87 13.12 131,592 +0.40(+3.16%)
Mar 07, 2002 13.12 13.13 12.72 12.72 576,838 -0.23(-1.75%)
Mar 06, 2002 12.72 13.07 12.72 12.94 685,574 +0.24(+1.91%)
Mar 05, 2002 12.72 12.83 12.68 12.70 134,630 +0.06(+0.48%)
Mar 04, 2002 12.60 12.72 12.49 12.64 494,924 +0.20(+1.58%)
Mar 01, 2002 12.25 12.44 12.22 12.44 1,770,020 +0.21(+1.73%)
Feb 28, 2002 12.22 12.44 12.22 12.23 1,682,821 +0.01(+0.06%)
Feb 27, 2002 12.11 12.22 12.06 12.22 413,669 +0.28(+2.35%)
Feb 26, 2002 12.01 12.02 11.81 11.94 31,973 +0.03(+0.25%)
Feb 25, 2002 11.71 11.99 11.71 11.91 37,258 +0.26(+2.21%)
Feb 22, 2002 11.88 11.88 11.66 11.66 51,262 -0.15(-1.28%)
Feb 21, 2002 11.92 12.00 11.78 11.81 21,271 -0.09(-0.76%)
Feb 20, 2002 11.88 11.92 11.74 11.90 51,791 -0.06(-0.51%)
Feb 19, 2002 12.15 12.15 11.96 11.96 65,399 -0.20(-1.62%)
Feb 18, 2002 12.32 12.32 12.12 12.16 256,578 +0.00(+0.00%)
Feb 15, 2002 12.32 12.32 12.12 12.16 256,578 -0.17(-1.35%)
Feb 14, 2002 12.30 12.41 12.15 12.32 80,197 +0.11(+0.93%)
Feb 13, 2002 12.11 12.22 12.03 12.21 37,522 +0.11(+0.88%)
Feb 12, 2002 11.88 12.10 11.75 12.10 21,535 +0.15(+1.27%)
Feb 11, 2002 12.11 12.19 11.85 11.95 42,014 -0.11(-0.88%)
Feb 08, 2002 12.22 12.30 12.06 12.06 47,167 -0.07(-0.56%)
Feb 07, 2002 12.21 12.41 12.11 12.13 678,439 -0.23(-1.90%)
Feb 06, 2002 12.13 12.36 11.93 12.36 322,638 -0.06(-0.49%)
Feb 05, 2002 12.25 12.43 12.22 12.42 132,913 +0.30(+2.50%)
Feb 04, 2002 12.30 12.34 12.04 12.12 602,866 -0.17(-1.36%)
Feb 01, 2002 12.56 12.62 12.27 12.28 601,281 -0.26(-2.11%)
Jan 31, 2002 12.16 12.56 12.11 12.55 138,726 +0.33(+2.73%)
Jan 30, 2002 12.36 12.36 12.10 12.22 524,519 -0.11(-0.86%)
Jan 29, 2002 12.56 12.62 12.26 12.32 330,037 -0.17(-1.33%)
Jan 28, 2002 12.45 12.60 12.41 12.49 3,395,501 +0.05(+0.36%)
Jan 25, 2002 12.38 12.44 12.26 12.44 424,768 +0.08(+0.61%)
Jan 24, 2002 12.44 12.59 12.37 12.37 185,365 +0.15(+1.24%)
Jan 23, 2002 11.91 12.22 11.88 12.22 16,515 +0.45(+3.79%)
Jan 22, 2002 11.88 12.03 11.77 11.77 9,776 -0.08(-0.70%)
Jan 21, 2002 11.88 11.90 11.85 11.85 8,455 +0.00(+0.00%)
Jan 18, 2002 11.88 11.90 11.85 11.85 8,455 -0.20(-1.70%)
Jan 17, 2002 11.97 12.06 11.85 12.06 254,464 +0.28(+2.38%)
Jan 16, 2002 11.71 11.88 11.62 11.78 17,307 +0.07(+0.58%)
Jan 15, 2002 11.38 11.88 11.37 11.71 14,004 +0.37(+3.27%)
Jan 14, 2002 11.49 11.57 11.34 11.34 62,757 -0.32(-2.73%)
Jan 11, 2002 11.58 11.66 11.52 11.66 20,346 +0.02(+0.13%)
Jan 10, 2002 11.81 11.81 11.50 11.64 2,642 +0.15(+1.32%)
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.