Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.11 -0.45 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 16.00 16.05 15.94 16.05 424,200 +0.16(+1.01%)
Oct 30, 2003 15.74 15.89 15.74 15.89 118,500 +0.33(+2.12%)
Oct 29, 2003 15.60 15.65 15.51 15.56 267,900 -0.09(-0.58%)
Oct 28, 2003 15.59 15.65 15.59 15.65 87,000 +0.10(+0.64%)
Oct 27, 2003 15.49 15.55 15.47 15.55 130,600 +0.19(+1.24%)
Oct 24, 2003 15.27 15.46 15.27 15.36 450,300 -0.06(-0.39%)
Oct 23, 2003 15.25 15.50 15.25 15.42 111,700 +0.02(+0.13%)
Oct 22, 2003 15.58 15.58 15.22 15.40 138,300 -0.18(-1.16%)
Oct 21, 2003 15.58 15.72 15.58 15.58 13,600 +0.23(+1.50%)
Oct 20, 2003 15.26 15.49 15.26 15.35 80,500 +0.01(+0.07%)
Oct 17, 2003 15.16 15.31 15.11 15.34 416,300 +0.28(+1.86%)
Oct 16, 2003 15.20 15.20 15.16 15.06 61,800 -0.25(-1.63%)
Oct 15, 2003 15.45 15.45 15.25 15.31 192,300 -0.08(-0.52%)
Oct 14, 2003 15.52 15.60 15.50 15.39 21,600 -0.21(-1.35%)
Oct 13, 2003 15.70 15.70 15.52 15.60 59,800 -0.08(-0.51%)
Oct 10, 2003 15.45 15.68 15.45 15.68 7,300 +0.18(+1.16%)
Oct 09, 2003 15.31 15.54 15.31 15.50 327,800 +0.26(+1.71%)
Oct 08, 2003 15.22 15.25 15.16 15.24 6,700 +0.12(+0.79%)
Oct 07, 2003 15.08 15.08 15.08 15.12 1,062,400 +0.07(+0.47%)
Oct 06, 2003 15.13 15.31 15.05 15.05 544,400 -0.06(-0.40%)
Oct 03, 2003 15.35 15.35 15.17 15.11 229,600 -0.14(-0.92%)
Oct 02, 2003 15.60 15.60 15.07 15.25 97,600 -0.36(-2.31%)
Oct 01, 2003 15.59 15.74 15.59 15.61 255,600 +0.19(+1.23%)
Sep 30, 2003 15.30 15.54 15.30 15.42 52,400 +0.06(+0.39%)
Sep 29, 2003 15.35 15.43 15.18 15.36 30,000 +0.11(+0.72%)
Sep 26, 2003 15.25 15.25 15.25 15.25 27,100 -0.16(-1.04%)
Sep 25, 2003 15.59 15.60 15.59 15.41 22,300 -0.26(-1.66%)
Sep 24, 2003 15.65 15.70 15.56 15.67 151,500 +0.03(+0.19%)
Sep 23, 2003 15.61 15.74 15.54 15.64 27,300 -0.01(-0.06%)
Sep 22, 2003 15.65 15.65 15.52 15.65 16,500 -0.09(-0.57%)
Sep 19, 2003 15.63 15.80 15.59 15.74 114,300 +0.15(+0.96%)
Sep 18, 2003 15.52 15.59 15.52 15.59 8,600 +0.19(+1.23%)
Sep 17, 2003 15.44 15.50 15.33 15.40 14,500 -0.11(-0.71%)
Sep 16, 2003 15.49 15.51 15.49 15.51 25,500 +0.12(+0.78%)
Sep 15, 2003 15.40 15.41 15.31 15.39 67,100 +0.12(+0.79%)
Sep 12, 2003 15.25 15.44 15.16 15.27 383,800 +0.06(+0.39%)
Sep 11, 2003 15.60 15.60 15.21 15.21 52,300 -0.20(-1.30%)
Sep 10, 2003 15.32 15.49 15.32 15.41 6,100 +0.06(+0.39%)
Sep 09, 2003 15.58 15.58 15.22 15.35 22,700 -0.20(-1.29%)
Sep 08, 2003 15.63 15.70 15.48 15.55 9,500 -0.09(-0.58%)
Sep 05, 2003 15.45 15.56 15.45 15.64 9,500 +0.08(+0.51%)
Sep 04, 2003 15.50 15.69 15.38 15.56 11,200 +0.06(+0.39%)
Sep 03, 2003 15.34 15.66 15.29 15.50 1,204,500 +0.16(+1.04%)
Sep 02, 2003 15.00 15.34 14.94 15.34 132,500 +0.38(+2.54%)
Aug 29, 2003 14.91 15.01 14.91 14.96 61,100 +0.01(+0.07%)
Aug 28, 2003 15.00 15.00 14.92 14.95 163,000 -0.04(-0.27%)
Aug 27, 2003 14.85 14.99 14.78 14.99 7,300 +0.07(+0.47%)
Aug 26, 2003 14.94 14.94 14.75 14.92 6,200 -0.03(-0.20%)
Aug 25, 2003 14.97 14.97 14.89 14.95 1,600 -0.15(-0.99%)
Aug 22, 2003 15.24 15.24 15.02 15.10 350,100 -0.09(-0.59%)
Aug 21, 2003 15.07 15.19 15.02 15.19 481,300 +0.15(+1.00%)
Aug 20, 2003 15.01 15.14 14.87 15.04 1,219,100 +0.02(+0.13%)
Aug 19, 2003 15.10 15.14 15.00 15.02 35,400 -0.06(-0.40%)
Aug 18, 2003 15.04 15.18 15.04 15.08 10,600 +0.04(+0.27%)
Aug 15, 2003 15.04 15.04 15.04 15.04 1,500 -0.03(-0.20%)
Aug 14, 2003 14.86 15.23 14.86 15.07 30,400 +0.14(+0.94%)
Aug 13, 2003 14.81 14.93 14.71 14.93 341,500 +0.06(+0.40%)
Aug 12, 2003 14.90 14.92 14.81 14.87 52,700 -0.02(-0.13%)
Aug 11, 2003 14.90 14.99 14.74 14.89 6,800 +0.06(+0.40%)
Aug 08, 2003 14.83 14.83 14.83 14.83 500 +0.07(+0.47%)
Aug 07, 2003 14.79 14.87 14.64 14.76 6,700 +0.02(+0.14%)
Aug 06, 2003 14.69 14.74 14.58 14.74 18,800 +0.08(+0.55%)
Aug 05, 2003 14.82 14.90 14.66 14.66 1,106,900 -0.15(-1.01%)
Aug 04, 2003 15.00 15.00 14.81 14.81 8,600 -0.25(-1.66%)
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.