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 (%)
Sep 30, 2002 8.929 9.076 8.790 9.002 20,750 +0.02(+0.24%)
Sep 27, 2002 9.303 9.303 8.981 8.981 6,552 -0.32(-3.46%)
Sep 26, 2002 9.149 9.303 9.061 9.303 198,770 +0.24(+2.67%)
Sep 25, 2002 9.112 9.112 8.827 9.061 237,404 +0.19(+2.15%)
Sep 24, 2002 8.797 8.915 8.797 8.871 86,006 -0.21(-2.34%)
Sep 23, 2002 9.068 9.083 8.717 9.083 34,675 +0.04(+0.40%)
Sep 20, 2002 8.937 9.149 8.900 9.046 132,422 +0.11(+1.23%)
Sep 19, 2002 9.449 9.449 8.863 8.937 235,356 -0.52(-5.50%)
Sep 18, 2002 9.523 9.537 9.376 9.457 62,934 -0.18(-1.83%)
Sep 17, 2002 10.06 10.06 9.632 9.632 70,989 -0.21(-2.08%)
Sep 16, 2002 10.05 10.05 9.838 9.838 13,105 -0.12(-1.25%)
Sep 13, 2002 9.903 9.962 9.903 9.962 26,620 -0.07(-0.66%)
Sep 12, 2002 10.13 10.13 9.925 10.03 5,460 -0.04(-0.36%)
Sep 11, 2002 10.13 10.13 10.01 10.06 7,235 +0.07(+0.66%)
Sep 10, 2002 9.918 10.11 9.911 9.999 139,521 +0.10(+0.96%)
Sep 09, 2002 9.640 9.903 9.537 9.903 20,750 +0.10(+1.05%)
Sep 06, 2002 9.742 9.801 9.647 9.801 17,064 +0.14(+1.44%)
Sep 05, 2002 9.779 9.808 9.559 9.662 314,127 -0.14(-1.42%)
Sep 04, 2002 9.713 9.808 9.640 9.801 174,606 +0.10(+0.98%)
Sep 03, 2002 9.999 9.999 9.706 9.706 28,259 -0.26(-2.65%)
Aug 30, 2002 9.999 10.14 9.969 9.969 21,296 +0.04(+0.37%)
Aug 29, 2002 9.735 10.06 9.559 9.933 106,074 +0.01(+0.15%)
Aug 28, 2002 9.742 9.918 9.742 9.918 6,143 -0.08(-0.81%)
Aug 27, 2002 10.28 10.28 9.889 9.999 8,600 -0.19(-1.87%)
Aug 26, 2002 9.896 10.22 9.881 10.19 263,889 +0.21(+2.05%)
Aug 23, 2002 9.977 10.14 9.977 9.984 8,327 -0.10(-0.95%)
Aug 22, 2002 10.24 10.25 10.07 10.08 124,640 -0.12(-1.15%)
Aug 21, 2002 10.43 10.43 10.20 10.20 114,401 +0.07(+0.72%)
Aug 20, 2002 10.15 10.18 10.10 10.12 7,098 -0.03(-0.29%)
Aug 16, 2002 9.816 10.25 9.816 10.15 17,747 +0.37(+3.82%)
Aug 15, 2002 9.750 9.962 9.750 9.779 85,869 +0.03(+0.30%)
Aug 14, 2002 9.559 9.889 9.339 9.750 118,907 +0.19(+1.99%)
Aug 13, 2002 9.588 9.706 9.523 9.559 13,651 -0.01(-0.08%)
Aug 12, 2002 9.581 9.706 9.457 9.567 27,713 -0.05(-0.53%)
Aug 07, 2002 9.486 9.632 9.339 9.618 274,400 +0.24(+2.58%)
Aug 06, 2002 9.230 9.376 9.098 9.376 261,568 +0.51(+5.70%)
Aug 05, 2002 9.046 9.120 8.863 8.871 100,477 -0.21(-2.34%)
Aug 02, 2002 9.237 9.405 9.083 9.083 63,207 -0.28(-2.97%)
Aug 01, 2002 9.764 9.764 9.230 9.361 1,433,847 -0.31(-3.18%)
Jul 31, 2002 9.874 9.874 9.559 9.669 729,005 -0.25(-2.51%)
Jul 30, 2002 10.03 10.04 9.779 9.918 377,745 -0.15(-1.53%)
Jul 29, 2002 9.764 10.17 9.757 10.07 269,349 +0.47(+4.88%)
Jul 26, 2002 9.640 9.742 9.530 9.603 50,648 -0.14(-1.43%)
Jul 25, 2002 9.823 9.962 9.706 9.742 556,446 -0.23(-2.28%)
Jul 24, 2002 9.596 10.11 9.347 9.969 127,780 +0.09(+0.89%)
Jul 23, 2002 10.28 10.29 9.816 9.881 365,594 -0.15(-1.53%)
Jul 22, 2002 10.58 10.58 10.04 10.04 14,470 -0.55(-5.19%)
Jul 19, 2002 10.48 10.66 10.44 10.58 52,695 -0.02(-0.21%)
Jul 17, 2002 10.68 10.68 10.47 10.61 140,613 +0.10(+0.98%)
Jul 12, 2002 10.44 10.72 10.44 10.50 4,232 -0.02(-0.21%)
Jul 11, 2002 10.26 10.58 10.26 10.53 255,288 +0.09(+0.84%)
Jul 10, 2002 10.57 10.58 10.44 10.44 43,412 +0.00(+0.00%)
Jul 09, 2002 10.56 10.76 10.40 10.44 159,043 -0.12(-1.11%)
Jul 08, 2002 10.48 10.56 10.44 10.56 6,689 +0.08(+0.77%)
Jul 05, 2002 10.54 10.54 10.44 10.47 274,264 +0.07(+0.70%)
Jul 04, 2002 10.29 10.40 9.925 10.40 14,279,771 +0.00(+0.00%)
Jul 03, 2002 10.29 10.40 9.925 10.40 182,251 +0.25(+2.45%)
Jul 02, 2002 10.39 10.39 10.04 10.15 358,632 -0.25(-2.39%)
Jul 01, 2002 10.69 10.72 10.26 10.40 686,138 -0.29(-2.67%)
Jun 28, 2002 10.69 10.69 10.44 10.69 1,502,242 +0.25(+2.39%)
Jun 27, 2002 10.23 10.44 10.11 10.44 750,575 +0.50(+5.01%)
Jun 26, 2002 10.04 10.17 9.860 9.940 188,667 -0.47(-4.50%)
Jun 25, 2002 10.34 10.61 10.31 10.41 445,184 -0.04(-0.35%)
Jun 21, 2002 10.58 10.58 10.29 10.45 707,708 -0.10(-0.97%)
Jun 20, 2002 10.83 10.94 10.47 10.55 1,579,375 -0.23(-2.17%)
Jun 19, 2002 10.88 11.08 10.78 10.78 125,050 -0.26(-2.32%)
Jun 18, 2002 11.35 11.35 10.89 11.04 275,356 -0.23(-2.08%)
Jun 17, 2002 11.03 11.27 11.02 11.27 89,692 +0.34(+3.08%)
Jun 14, 2002 11.05 11.05 10.80 10.94 1,322,994 -0.37(-3.24%)
Jun 12, 2002 11.21 11.35 11.14 11.30 117,814 +0.02(+0.19%)
Jun 11, 2002 11.43 11.57 11.28 11.28 341,158 -0.12(-1.09%)
Jun 10, 2002 11.35 11.46 11.21 11.41 262,523 +0.23(+2.03%)
Jun 07, 2002 11.01 11.32 11.00 11.18 355,219 +0.10(+0.93%)
Jun 06, 2002 11.35 11.35 10.62 11.08 131,466 -0.46(-4.00%)
Jun 05, 2002 11.71 11.71 11.39 11.54 40,955 -0.28(-2.36%)
May 31, 2002 11.90 11.94 11.82 11.82 218,155 -0.58(-4.67%)
May 28, 2002 12.60 12.60 12.27 12.39 204,776 -0.15(-1.23%)
May 27, 2002 12.52 12.64 12.45 12.55 344,161 +0.00(+0.00%)
May 24, 2002 12.52 12.64 12.45 12.55 344,161 +0.01(+0.12%)
May 23, 2002 12.48 12.56 12.42 12.53 216,653 +0.07(+0.53%)
May 22, 2002 12.38 12.56 12.32 12.47 175,835 +0.01(+0.12%)
May 21, 2002 12.75 12.76 12.42 12.45 756,718 -0.29(-2.24%)
May 20, 2002 13.03 13.03 12.53 12.74 295,834 -0.23(-1.81%)
May 17, 2002 12.82 13.10 12.75 12.97 820,882 +0.26(+2.02%)
May 16, 2002 12.60 12.76 12.60 12.72 127,644 +0.12(+0.93%)
May 15, 2002 12.40 12.69 12.40 12.60 568,324 +0.07(+0.59%)
May 14, 2002 12.64 12.66 12.53 12.53 269,622 +0.06(+0.47%)
May 13, 2002 12.32 12.56 12.31 12.47 250,237 +0.12(+0.95%)
May 10, 2002 12.46 12.47 12.31 12.35 227,302 -0.09(-0.71%)
May 09, 2002 12.61 12.73 12.44 12.44 208,053 -0.26(-2.02%)
May 08, 2002 12.75 12.75 12.53 12.69 299,929 +0.25(+2.00%)
May 07, 2002 12.64 12.75 12.45 12.45 988,799 -0.12(-0.93%)
May 06, 2002 12.60 12.71 12.53 12.56 1,185,930 -0.13(-1.04%)
May 03, 2002 12.60 12.71 12.34 12.69 1,219,923 +0.14(+1.11%)
May 02, 2002 12.64 13.03 12.53 12.56 1,824,288 -0.12(-0.92%)
May 01, 2002 12.78 12.78 12.56 12.67 1,194,668 -0.04(-0.29%)
Apr 30, 2002 12.64 12.88 12.61 12.71 284,093 +0.00(+0.00%)
Apr 29, 2002 12.82 12.86 12.71 12.71 671,258 -0.11(-0.86%)
Apr 26, 2002 12.79 12.95 12.68 12.82 880,540 +0.03(+0.23%)
Apr 25, 2002 12.83 12.83 12.64 12.79 1,606,133 -0.09(-0.68%)
Apr 24, 2002 12.77 12.92 12.75 12.88 78,634 +0.10(+0.74%)
Apr 23, 2002 12.94 12.97 12.72 12.78 390,987 -0.10(-0.80%)
Apr 22, 2002 13.04 13.07 12.83 12.88 123,412 -0.18(-1.35%)
Apr 19, 2002 13.22 13.22 12.97 13.06 114,811 -0.09(-0.67%)
Apr 18, 2002 13.29 13.32 12.89 13.15 199,043 +0.07(+0.56%)
Apr 17, 2002 13.25 13.32 13.04 13.08 1,092,825 -0.10(-0.72%)
Apr 16, 2002 12.97 13.21 12.97 13.17 341,021 +0.18(+1.35%)
Apr 15, 2002 12.86 13.00 12.71 12.99 58,429 +0.01(+0.06%)
Apr 12, 2002 13.19 13.26 12.83 12.99 154,811 -0.01(-0.06%)
Apr 11, 2002 13.29 13.48 12.99 12.99 569,825 -0.26(-1.99%)
Apr 10, 2002 12.75 13.26 12.72 13.26 430,304 +0.42(+3.31%)
Apr 09, 2002 12.82 12.88 12.75 12.83 202,592 -0.05(-0.40%)
Apr 08, 2002 12.95 12.98 12.80 12.88 137,473 -0.18(-1.40%)
Apr 05, 2002 12.88 13.07 12.78 13.07 20,122,738 +0.29(+2.24%)
Apr 04, 2002 12.56 12.80 12.56 12.78 872,622 +0.18(+1.39%)
Apr 03, 2002 12.99 12.99 12.60 12.61 866,615 -0.32(-2.49%)
Apr 02, 2002 13.14 13.18 12.89 12.93 917,673 -0.08(-0.62%)
Apr 01, 2002 13.04 13.18 12.91 13.01 1,195,214 -0.07(-0.50%)
Mar 29, 2002 13.04 13.08 12.97 13.08 140,340 +0.00(+0.00%)
Mar 28, 2002 13.04 13.08 12.97 13.08 140,340 +0.10(+0.79%)
Mar 27, 2002 12.86 13.01 12.83 12.97 156,722 +0.10(+0.74%)
Mar 26, 2002 12.97 13.21 12.83 12.88 1,852,957 -0.30(-2.28%)
Mar 25, 2002 13.28 13.28 13.07 13.18 121,364 -0.04(-0.33%)
Mar 22, 2002 13.14 13.26 13.00 13.22 516,174 +0.15(+1.18%)
Mar 21, 2002 13.02 13.10 12.96 13.07 332,694 +0.04(+0.28%)
Mar 20, 2002 13.16 13.26 12.98 13.03 613,374 -0.07(-0.50%)
Mar 19, 2002 13.08 13.22 12.98 13.10 407,505 +0.20(+1.53%)
Mar 18, 2002 12.93 12.95 12.82 12.90 446,550 +0.08(+0.63%)
Mar 15, 2002 12.66 12.82 12.53 12.82 193,309 +0.22(+1.74%)
Mar 14, 2002 12.67 12.71 12.53 12.60 655,968 -0.04(-0.29%)
Mar 13, 2002 12.78 12.81 12.61 12.64 357,949 -0.03(-0.23%)
Mar 12, 2002 12.60 12.67 12.45 12.66 672,214 +0.10(+0.82%)
Mar 11, 2002 12.69 12.75 12.56 12.56 58,839 -0.13(-1.04%)
Mar 08, 2002 12.55 12.70 12.45 12.69 135,971 +0.39(+3.15%)
Mar 07, 2002 12.70 12.71 12.31 12.31 596,037 -0.22(-1.75%)
Mar 06, 2002 12.31 12.65 12.31 12.53 708,391 +0.23(+1.91%)
Mar 05, 2002 12.31 12.42 12.27 12.29 139,111 +0.06(+0.48%)
Mar 04, 2002 12.20 12.31 12.09 12.23 511,396 +0.19(+1.58%)
Mar 01, 2002 11.86 12.04 11.83 12.04 1,828,930 +0.21(+1.73%)
Feb 28, 2002 11.83 12.04 11.83 11.84 1,738,828 +0.01(+0.06%)
Feb 27, 2002 11.72 11.83 11.68 11.83 427,437 +0.27(+2.35%)
Feb 26, 2002 11.62 11.63 11.43 11.56 33,037 +0.03(+0.25%)
Feb 25, 2002 11.33 11.60 11.33 11.53 38,498 +0.25(+2.21%)
Feb 22, 2002 11.49 11.49 11.28 11.28 52,968 -0.15(-1.28%)
Feb 21, 2002 11.54 11.61 11.40 11.43 21,979 -0.09(-0.76%)
Feb 20, 2002 11.50 11.54 11.36 11.52 53,515 -0.06(-0.51%)
Feb 19, 2002 11.76 11.76 11.57 11.57 67,576 -0.19(-1.62%)
Feb 18, 2002 11.93 11.93 11.73 11.76 265,117 +0.00(+0.00%)
Feb 15, 2002 11.93 11.93 11.73 11.76 265,117 -0.16(-1.35%)
Feb 14, 2002 11.90 12.01 11.76 11.93 82,866 +0.11(+0.93%)
Feb 13, 2002 11.72 11.82 11.65 11.82 38,771 +0.10(+0.88%)
Feb 12, 2002 11.49 11.71 11.37 11.71 22,252 +0.15(+1.27%)
Feb 11, 2002 11.72 11.79 11.46 11.57 43,412 -0.10(-0.88%)
Feb 08, 2002 11.83 11.90 11.67 11.67 48,736 -0.07(-0.56%)
Feb 07, 2002 11.82 12.01 11.72 11.73 701,019 -0.23(-1.90%)
Feb 06, 2002 11.74 11.96 11.54 11.96 333,376 -0.06(-0.49%)
Feb 05, 2002 11.85 12.03 11.82 12.02 137,337 +0.29(+2.50%)
Feb 04, 2002 11.90 11.94 11.65 11.73 622,931 -0.16(-1.36%)
Feb 01, 2002 12.16 12.22 11.87 11.89 621,292 -0.26(-2.11%)
Jan 31, 2002 11.77 12.15 11.72 12.14 143,343 +0.32(+2.73%)
Jan 30, 2002 11.96 11.96 11.71 11.82 541,976 -0.10(-0.86%)
Jan 29, 2002 12.16 12.22 11.87 11.93 341,021 -0.16(-1.33%)
Jan 28, 2002 12.05 12.20 12.01 12.09 3,508,509 +0.04(+0.36%)
Jan 25, 2002 11.98 12.04 11.87 12.04 438,905 +0.07(+0.61%)
Jan 24, 2002 12.04 12.19 11.97 11.97 191,534 +0.15(+1.24%)
Jan 23, 2002 11.52 11.82 11.50 11.82 17,064 +0.43(+3.79%)
Jan 22, 2002 11.50 11.65 11.39 11.39 10,102 -0.08(-0.70%)
Jan 21, 2002 11.50 11.52 11.46 11.47 8,737 +0.00(+0.00%)
Jan 18, 2002 11.50 11.52 11.46 11.47 8,737 -0.20(-1.70%)
Jan 17, 2002 11.59 11.67 11.46 11.67 262,933 +0.27(+2.38%)
Jan 16, 2002 11.33 11.50 11.24 11.40 17,883 +0.07(+0.58%)
Jan 15, 2002 11.01 11.50 11.00 11.33 14,470 +0.36(+3.27%)
Jan 14, 2002 11.12 11.20 10.97 10.97 64,846 -0.31(-2.73%)
Jan 11, 2002 11.21 11.28 11.15 11.28 21,023 +0.01(+0.13%)
Jan 10, 2002 11.43 11.43 11.13 11.27 2,730 +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.