Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.930 9.077 8.791 9.004 20,747 +0.02(+0.24%)
Sep 27, 2002 9.304 9.304 8.982 8.982 6,551 -0.32(-3.46%)
Sep 26, 2002 9.150 9.304 9.062 9.304 198,743 +0.24(+2.67%)
Sep 25, 2002 9.114 9.114 8.828 9.062 237,373 +0.19(+2.15%)
Sep 24, 2002 8.799 8.916 8.799 8.872 85,994 -0.21(-2.34%)
Sep 23, 2002 9.070 9.084 8.718 9.084 34,670 +0.04(+0.40%)
Sep 20, 2002 8.938 9.150 8.901 9.048 132,404 +0.11(+1.23%)
Sep 19, 2002 9.451 9.451 8.864 8.938 235,325 -0.52(-5.50%)
Sep 18, 2002 9.524 9.538 9.377 9.458 62,926 -0.18(-1.83%)
Sep 17, 2002 10.06 10.06 9.634 9.634 70,979 -0.21(-2.08%)
Sep 16, 2002 10.05 10.05 9.839 9.839 13,103 -0.12(-1.25%)
Sep 13, 2002 9.905 9.963 9.905 9.963 26,617 -0.07(-0.66%)
Sep 12, 2002 10.13 10.13 9.927 10.03 5,459 -0.04(-0.36%)
Sep 11, 2002 10.13 10.13 10.01 10.07 7,234 +0.07(+0.66%)
Sep 10, 2002 9.919 10.11 9.912 10.00 139,502 +0.10(+0.96%)
Sep 09, 2002 9.641 9.905 9.538 9.905 20,747 +0.10(+1.05%)
Sep 06, 2002 9.744 9.802 9.648 9.802 17,062 +0.14(+1.44%)
Sep 05, 2002 9.780 9.810 9.560 9.663 314,085 -0.14(-1.42%)
Sep 04, 2002 9.714 9.810 9.641 9.802 174,583 +0.10(+0.98%)
Sep 03, 2002 10.00 10.00 9.707 9.707 28,255 -0.26(-2.65%)
Aug 30, 2002 10.00 10.14 9.971 9.971 21,293 +0.04(+0.37%)
Aug 29, 2002 9.736 10.07 9.560 9.934 106,060 +0.01(+0.15%)
Aug 28, 2002 9.744 9.919 9.744 9.919 6,142 -0.08(-0.81%)
Aug 27, 2002 10.29 10.29 9.890 10.00 8,599 -0.19(-1.87%)
Aug 26, 2002 9.897 10.22 9.883 10.19 263,854 +0.21(+2.05%)
Aug 23, 2002 9.978 10.14 9.978 9.985 8,326 -0.10(-0.94%)
Aug 22, 2002 10.24 10.25 10.07 10.08 124,624 -0.12(-1.15%)
Aug 21, 2002 10.43 10.43 10.20 10.20 114,386 +0.07(+0.72%)
Aug 20, 2002 10.15 10.18 10.10 10.12 7,097 -0.03(-0.29%)
Aug 16, 2002 9.817 10.25 9.817 10.15 17,744 +0.37(+3.82%)
Aug 15, 2002 9.751 9.963 9.751 9.780 85,858 +0.03(+0.30%)
Aug 14, 2002 9.560 9.890 9.341 9.751 118,891 +0.19(+1.99%)
Aug 13, 2002 9.590 9.707 9.524 9.560 13,649 -0.01(-0.08%)
Aug 12, 2002 9.582 9.707 9.458 9.568 27,709 -0.05(-0.53%)
Aug 07, 2002 9.487 9.634 9.341 9.619 274,364 +0.24(+2.58%)
Aug 06, 2002 9.231 9.377 9.099 9.377 261,533 +0.51(+5.70%)
Aug 05, 2002 9.048 9.121 8.864 8.872 100,463 -0.21(-2.34%)
Aug 02, 2002 9.238 9.407 9.084 9.084 63,199 -0.28(-2.97%)
Aug 01, 2002 9.766 9.766 9.231 9.363 1,433,657 -0.31(-3.18%)
Jul 31, 2002 9.875 9.875 9.560 9.670 728,908 -0.25(-2.51%)
Jul 30, 2002 10.03 10.04 9.780 9.919 377,694 -0.15(-1.53%)
Jul 29, 2002 9.766 10.18 9.758 10.07 269,314 +0.47(+4.88%)
Jul 26, 2002 9.641 9.744 9.531 9.604 50,641 -0.14(-1.43%)
Jul 25, 2002 9.824 9.963 9.707 9.744 556,373 -0.23(-2.28%)
Jul 24, 2002 9.597 10.11 9.348 9.971 127,763 +0.09(+0.89%)
Jul 23, 2002 10.29 10.29 9.817 9.883 365,546 -0.15(-1.53%)
Jul 22, 2002 10.58 10.58 10.04 10.04 14,468 -0.55(-5.19%)
Jul 19, 2002 10.48 10.66 10.44 10.59 52,688 -0.02(-0.21%)
Jul 17, 2002 10.68 10.68 10.48 10.61 140,594 +0.10(+0.98%)
Jul 12, 2002 10.44 10.73 10.44 10.51 4,231 -0.02(-0.21%)
Jul 11, 2002 10.26 10.59 10.26 10.53 255,254 +0.09(+0.84%)
Jul 10, 2002 10.57 10.59 10.44 10.44 43,406 +0.00(+0.00%)
Jul 09, 2002 10.56 10.76 10.40 10.44 159,022 -0.12(-1.11%)
Jul 08, 2002 10.48 10.56 10.44 10.56 6,688 +0.08(+0.77%)
Jul 05, 2002 10.54 10.54 10.44 10.48 274,228 +0.07(+0.70%)
Jul 04, 2002 10.29 10.40 9.927 10.40 14,277,876 +0.00(+0.00%)
Jul 03, 2002 10.29 10.40 9.927 10.40 182,227 +0.25(+2.45%)
Jul 02, 2002 10.40 10.40 10.04 10.15 358,584 -0.25(-2.39%)
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.