Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.32 +0.24 (+0.35%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 11.04 11.05 10.78 11.04 1,454,049 +0.26(+2.39%)
Jun 27, 2002 10.56 10.78 10.44 10.78 726,496 +0.51(+5.01%)
Jun 26, 2002 10.38 10.51 10.19 10.27 182,615 -0.48(-4.50%)
Jun 25, 2002 10.68 10.97 10.65 10.75 430,902 -0.04(-0.35%)
Jun 21, 2002 10.94 10.94 10.63 10.79 685,004 -0.11(-0.97%)
Jun 20, 2002 11.19 11.31 10.82 10.90 1,528,707 -0.24(-2.17%)
Jun 19, 2002 11.24 11.44 11.14 11.14 121,038 -0.26(-2.32%)
Jun 18, 2002 11.72 11.72 11.25 11.40 266,522 -0.24(-2.08%)
Jun 17, 2002 11.40 11.65 11.39 11.65 86,814 +0.35(+3.08%)
Jun 14, 2002 11.41 11.41 11.16 11.30 1,280,551 -0.38(-3.24%)
Jun 12, 2002 11.58 11.73 11.51 11.68 114,035 +0.02(+0.19%)
Jun 11, 2002 11.81 11.96 11.65 11.65 330,213 -0.13(-1.09%)
Jun 10, 2002 11.72 11.84 11.59 11.78 254,101 +0.23(+2.03%)
Jun 07, 2002 11.37 11.69 11.37 11.55 343,823 +0.11(+0.93%)
Jun 06, 2002 11.73 11.73 10.97 11.44 127,249 -0.48(-4.00%)
Jun 05, 2002 12.10 12.10 11.77 11.92 39,641 -0.29(-2.36%)
May 31, 2002 12.29 12.34 12.21 12.21 211,156 -0.60(-4.67%)
May 28, 2002 13.02 13.02 12.68 12.80 198,207 -0.16(-1.23%)
May 27, 2002 12.93 13.05 12.87 12.96 333,120 +0.00(+0.00%)
May 24, 2002 12.93 13.05 12.87 12.96 333,120 +0.02(+0.12%)
May 23, 2002 12.90 12.97 12.84 12.95 209,703 +0.07(+0.53%)
May 22, 2002 12.79 12.97 12.73 12.88 170,194 +0.02(+0.12%)
May 21, 2002 13.17 13.18 12.83 12.87 732,442 -0.30(-2.24%)
May 20, 2002 13.46 13.46 12.95 13.16 286,343 -0.24(-1.81%)
May 17, 2002 13.24 13.53 13.17 13.40 794,547 +0.26(+2.02%)
May 16, 2002 13.02 13.18 13.02 13.14 123,549 +0.12(+0.93%)
May 15, 2002 12.81 13.12 12.81 13.02 550,091 +0.08(+0.58%)
May 14, 2002 13.05 13.08 12.94 12.94 260,973 +0.06(+0.47%)
May 13, 2002 12.73 12.98 12.72 12.88 242,209 +0.12(+0.95%)
May 10, 2002 12.87 12.88 12.72 12.76 220,010 -0.09(-0.71%)
May 09, 2002 13.02 13.15 12.85 12.85 201,378 -0.26(-2.02%)
May 08, 2002 13.17 13.17 12.95 13.12 290,307 +0.26(+2.00%)
May 07, 2002 13.05 13.17 12.86 12.86 957,077 -0.12(-0.93%)
May 06, 2002 13.02 13.13 12.94 12.98 1,147,884 -0.14(-1.04%)
May 03, 2002 13.02 13.13 12.75 13.12 1,180,787 +0.14(+1.11%)
May 02, 2002 13.05 13.46 12.95 12.97 1,765,763 -0.12(-0.92%)
May 01, 2002 13.21 13.21 12.97 13.09 1,156,341 -0.04(-0.29%)
Apr 30, 2002 13.05 13.30 13.02 13.13 274,979 +0.00(+0.00%)
Apr 29, 2002 13.24 13.28 13.13 13.13 649,723 -0.11(-0.86%)
Apr 26, 2002 13.21 13.38 13.10 13.24 852,291 +0.03(+0.23%)
Apr 25, 2002 13.25 13.26 13.06 13.21 1,554,606 -0.09(-0.68%)
Apr 24, 2002 13.19 13.35 13.18 13.30 76,111 +0.10(+0.74%)
Apr 23, 2002 13.36 13.40 13.14 13.21 378,443 -0.11(-0.80%)
Apr 22, 2002 13.47 13.50 13.26 13.31 119,452 -0.18(-1.35%)
Apr 19, 2002 13.66 13.66 13.40 13.49 111,128 -0.09(-0.67%)
Apr 18, 2002 13.74 13.76 13.32 13.58 192,657 +0.08(+0.56%)
Apr 17, 2002 13.69 13.77 13.47 13.51 1,057,766 -0.10(-0.72%)
Apr 16, 2002 13.40 13.65 13.40 13.61 330,081 +0.18(+1.35%)
Apr 15, 2002 13.28 13.43 13.13 13.43 56,555 +0.01(+0.06%)
Apr 12, 2002 13.62 13.70 13.25 13.42 149,844 -0.01(-0.06%)
Apr 11, 2002 13.74 13.92 13.43 13.43 551,545 -0.27(-1.99%)
Apr 10, 2002 13.17 13.70 13.14 13.70 416,499 +0.44(+3.31%)
Apr 09, 2002 13.24 13.30 13.17 13.26 196,093 -0.05(-0.40%)
Apr 08, 2002 13.38 13.41 13.23 13.31 133,063 -0.19(-1.40%)
Apr 05, 2002 13.30 13.50 13.21 13.50 19,477,176 +0.30(+2.23%)
Apr 04, 2002 12.98 13.23 12.98 13.21 844,627 +0.18(+1.40%)
Apr 03, 2002 13.42 13.42 13.02 13.02 838,813 -0.33(-2.49%)
Apr 02, 2002 13.58 13.61 13.32 13.36 888,233 -0.08(-0.62%)
Apr 01, 2002 13.47 13.61 13.33 13.44 1,156,870 -0.07(-0.50%)
Mar 29, 2002 13.47 13.51 13.40 13.51 135,838 +0.00(+0.00%)
Mar 28, 2002 13.47 13.51 13.40 13.51 135,838 +0.11(+0.79%)
Mar 27, 2002 13.29 13.44 13.25 13.40 151,694 +0.10(+0.74%)
Mar 26, 2002 13.40 13.65 13.26 13.30 1,793,512 -0.31(-2.28%)
Mar 25, 2002 13.72 13.72 13.50 13.61 117,470 -0.05(-0.33%)
Mar 22, 2002 13.58 13.70 13.43 13.66 499,614 +0.16(+1.18%)
Mar 21, 2002 13.45 13.53 13.39 13.50 322,020 +0.04(+0.28%)
Mar 20, 2002 13.60 13.70 13.41 13.46 593,697 -0.07(-0.50%)
Mar 19, 2002 13.51 13.66 13.41 13.53 394,432 +0.20(+1.53%)
Mar 18, 2002 13.36 13.38 13.24 13.33 432,224 +0.08(+0.63%)
Mar 15, 2002 13.08 13.24 12.95 13.24 187,107 +0.23(+1.74%)
Mar 14, 2002 13.09 13.13 12.95 13.02 634,924 -0.04(-0.29%)
Mar 13, 2002 13.21 13.24 13.02 13.05 346,466 -0.03(-0.23%)
Mar 12, 2002 13.02 13.09 12.87 13.08 650,648 +0.11(+0.82%)
Mar 11, 2002 13.12 13.17 12.98 12.98 56,951 -0.14(-1.04%)
Mar 08, 2002 12.96 13.12 12.87 13.12 131,609 +0.40(+3.15%)
Mar 07, 2002 13.12 13.13 12.71 12.71 576,915 -0.23(-1.75%)
Mar 06, 2002 12.71 13.07 12.71 12.94 685,665 +0.24(+1.91%)
Mar 05, 2002 12.71 12.83 12.68 12.70 134,648 +0.06(+0.48%)
Mar 04, 2002 12.60 12.71 12.49 12.64 494,989 +0.20(+1.58%)
Mar 01, 2002 12.25 12.44 12.22 12.44 1,770,256 +0.21(+1.73%)
Feb 28, 2002 12.22 12.44 12.22 12.23 1,683,044 +0.01(+0.06%)
Feb 27, 2002 12.11 12.22 12.06 12.22 413,724 +0.28(+2.34%)
Feb 26, 2002 12.01 12.02 11.81 11.94 31,977 +0.03(+0.25%)
Feb 25, 2002 11.71 11.99 11.71 11.91 37,262 +0.26(+2.21%)
Feb 22, 2002 11.87 11.87 11.65 11.65 51,269 -0.15(-1.28%)
Feb 21, 2002 11.92 11.99 11.78 11.81 21,274 -0.09(-0.76%)
Feb 20, 2002 11.88 11.92 11.74 11.90 51,798 -0.06(-0.51%)
Feb 19, 2002 12.15 12.15 11.96 11.96 65,408 -0.20(-1.62%)
Feb 18, 2002 12.32 12.32 12.12 12.15 256,612 +0.00(+0.00%)
Feb 15, 2002 12.32 12.32 12.12 12.15 256,612 -0.17(-1.35%)
Feb 14, 2002 12.30 12.40 12.15 12.32 80,207 +0.11(+0.93%)
Feb 13, 2002 12.11 12.21 12.03 12.21 37,527 +0.11(+0.88%)
Feb 12, 2002 11.87 12.10 11.75 12.10 21,538 +0.15(+1.27%)
Feb 11, 2002 12.11 12.18 11.84 11.95 42,019 -0.11(-0.88%)
Feb 08, 2002 12.22 12.30 12.06 12.06 47,173 -0.07(-0.56%)
Feb 07, 2002 12.21 12.41 12.11 12.12 678,529 -0.23(-1.90%)
Feb 06, 2002 12.13 12.36 11.93 12.36 322,681 -0.06(-0.49%)
Feb 05, 2002 12.24 12.43 12.21 12.42 132,931 +0.30(+2.50%)
Feb 04, 2002 12.30 12.34 12.04 12.12 602,946 -0.17(-1.36%)
Feb 01, 2002 12.56 12.62 12.27 12.28 601,361 -0.26(-2.11%)
Jan 31, 2002 12.16 12.55 12.11 12.55 138,745 +0.33(+2.73%)
Jan 30, 2002 12.36 12.36 12.10 12.21 524,588 -0.11(-0.86%)
Jan 29, 2002 12.56 12.62 12.26 12.32 330,081 -0.17(-1.33%)
Jan 28, 2002 12.45 12.60 12.41 12.49 3,395,952 +0.05(+0.36%)
Jan 25, 2002 12.38 12.44 12.26 12.44 424,824 +0.08(+0.61%)
Jan 24, 2002 12.43 12.59 12.37 12.37 185,389 +0.15(+1.24%)
Jan 23, 2002 11.90 12.21 11.88 12.21 16,517 +0.45(+3.79%)
Jan 22, 2002 11.88 12.03 11.77 11.77 9,778 -0.08(-0.70%)
Jan 21, 2002 11.88 11.90 11.84 11.85 8,456 +0.00(+0.00%)
Jan 18, 2002 11.88 11.90 11.84 11.85 8,456 -0.20(-1.70%)
Jan 17, 2002 11.97 12.06 11.84 12.06 254,498 +0.28(+2.38%)
Jan 16, 2002 11.71 11.88 11.62 11.78 17,310 +0.07(+0.58%)
Jan 15, 2002 11.37 11.88 11.37 11.71 14,006 +0.37(+3.27%)
Jan 14, 2002 11.49 11.57 11.34 11.34 62,765 -0.32(-2.73%)
Jan 11, 2002 11.58 11.65 11.52 11.65 20,349 +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.