Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.10 +0.43 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 11.21 11.38 11.21 11.30 71,525 +0.04(+0.39%)
Sep 29, 2003 11.25 11.30 11.12 11.25 40,949 +0.08(+0.72%)
Sep 26, 2003 11.17 11.17 11.17 11.17 36,991 -0.12(-1.04%)
Sep 25, 2003 11.42 11.43 11.42 11.29 30,439 -0.19(-1.66%)
Sep 24, 2003 11.47 11.50 11.40 11.48 206,797 +0.02(+0.19%)
Sep 23, 2003 11.44 11.53 11.38 11.46 37,264 -0.01(-0.06%)
Sep 22, 2003 11.47 11.47 11.37 11.47 22,522 -0.07(-0.57%)
Sep 19, 2003 11.45 11.58 11.42 11.53 156,019 +0.11(+0.96%)
Sep 18, 2003 11.37 11.42 11.37 11.42 11,738 +0.14(+1.23%)
Sep 17, 2003 11.31 11.36 11.23 11.28 19,792 -0.08(-0.71%)
Sep 16, 2003 11.35 11.36 11.35 11.36 34,807 +0.09(+0.78%)
Sep 15, 2003 11.28 11.29 11.22 11.27 91,591 +0.09(+0.79%)
Sep 12, 2003 11.17 11.31 11.11 11.19 523,886 +0.04(+0.39%)
Sep 11, 2003 11.43 11.43 11.14 11.14 71,389 -0.15(-1.30%)
Sep 10, 2003 11.22 11.35 11.22 11.29 8,326 +0.04(+0.39%)
Sep 09, 2003 11.41 11.41 11.15 11.25 30,985 -0.15(-1.29%)
Sep 08, 2003 11.45 11.50 11.34 11.39 12,967 -0.07(-0.58%)
Sep 05, 2003 11.32 11.40 11.32 11.46 12,967 +0.06(+0.51%)
Sep 04, 2003 11.36 11.49 11.27 11.40 15,287 +0.04(+0.39%)
Sep 03, 2003 11.24 11.47 11.20 11.36 1,644,139 +0.12(+1.04%)
Sep 02, 2003 10.99 11.24 10.95 11.24 180,862 +0.28(+2.54%)
Aug 29, 2003 10.92 11.00 10.92 10.96 83,401 +0.01(+0.07%)
Aug 28, 2003 10.99 10.99 10.93 10.95 222,494 -0.03(-0.27%)
Aug 27, 2003 10.88 10.98 10.83 10.98 9,964 +0.05(+0.47%)
Aug 26, 2003 10.95 10.95 10.81 10.93 8,462 -0.02(-0.20%)
Aug 25, 2003 10.97 10.97 10.91 10.95 2,183 -0.11(-0.99%)
Aug 22, 2003 11.16 11.16 11.00 11.06 477,885 -0.07(-0.59%)
Aug 21, 2003 11.04 11.13 11.00 11.13 656,973 +0.11(+1.00%)
Aug 20, 2003 11.00 11.09 10.89 11.02 1,664,068 +0.01(+0.13%)
Aug 19, 2003 11.06 11.09 10.99 11.00 48,320 -0.04(-0.40%)
Aug 18, 2003 11.02 11.12 11.02 11.05 14,468 +0.03(+0.27%)
Aug 15, 2003 11.02 11.02 11.02 11.02 2,047 -0.02(-0.20%)
Aug 14, 2003 10.89 11.16 10.89 11.04 41,495 +0.10(+0.94%)
Aug 13, 2003 10.85 10.94 10.78 10.94 466,146 +0.04(+0.40%)
Aug 12, 2003 10.92 10.93 10.85 10.89 71,935 -0.01(-0.13%)
Aug 11, 2003 10.92 10.98 10.80 10.91 9,281 +0.04(+0.40%)
Aug 08, 2003 10.86 10.86 10.86 10.86 682 +0.05(+0.47%)
Aug 07, 2003 10.84 10.89 10.73 10.81 9,145 +0.01(+0.14%)
Aug 06, 2003 10.76 10.80 10.68 10.80 25,661 +0.06(+0.55%)
Aug 05, 2003 10.86 10.92 10.74 10.74 1,510,916 -0.11(-1.01%)
Aug 04, 2003 10.99 10.99 10.85 10.85 11,738 -0.18(-1.66%)
Aug 01, 2003 11.00 11.14 10.96 11.03 50,231 -0.04(-0.40%)
Jul 31, 2003 11.05 11.16 11.03 11.08 403,766 +0.09(+0.80%)
Jul 30, 2003 10.86 11.03 10.86 10.99 24,569 +0.03(+0.27%)
Jul 29, 2003 11.08 11.08 10.88 10.96 19,246 -0.12(-1.06%)
Jul 28, 2003 11.17 11.17 11.07 11.08 241,058 -0.04(-0.40%)
Jul 25, 2003 11.00 11.13 10.95 11.12 112,202 +0.23(+2.08%)
Jul 24, 2003 10.99 11.11 10.89 10.89 28,664 +0.01(+0.14%)
Jul 23, 2003 10.88 10.88 10.75 10.88 19,246 -0.02(-0.20%)
Jul 22, 2003 10.84 10.92 10.69 10.90 196,696 +0.29(+2.76%)
Jul 21, 2003 10.64 10.65 10.56 10.61 13,103 -0.09(-0.82%)
Jul 18, 2003 10.62 10.70 10.59 10.70 92,683 +0.08(+0.76%)
Jul 17, 2003 10.62 10.70 10.56 10.62 190,690 -0.01(-0.07%)
Jul 16, 2003 10.67 10.73 10.62 10.62 30,575 -0.05(-0.48%)
Jul 15, 2003 10.77 10.77 10.62 10.67 50,368 -0.17(-1.55%)
Jul 14, 2003 10.74 10.88 10.74 10.84 27,709 +0.11(+1.02%)
Jul 11, 2003 10.78 10.81 10.62 10.73 14,332 +0.11(+1.03%)
Jul 10, 2003 10.67 10.78 10.56 10.62 25,115 -0.13(-1.23%)
Jul 09, 2003 10.73 10.83 10.71 10.75 188,506 +0.01(+0.07%)
Jul 08, 2003 10.81 10.81 10.70 10.75 253,616 -0.13(-1.21%)
Jul 07, 2003 10.84 10.92 10.76 10.88 56,237 +0.07(+0.68%)
Jul 03, 2003 10.80 10.85 10.72 10.81 9,281 -0.05(-0.47%)
Jul 02, 2003 10.70 10.86 10.70 10.86 20,065 +0.06(+0.54%)
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.