Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexico Ishares MSCI ETF (NY: EWW )

54.81 +0.14 (+0.26%)
Streaming Delayed Price Updated: 11:06 AM EDT, Sep 19, 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 (%)
Apr 30, 2003 9.925 9.999 9.903 9.903 61,296 +0.03(+0.30%)
Apr 29, 2003 9.779 9.925 9.772 9.874 288,462 +0.22(+2.28%)
Apr 28, 2003 9.647 9.669 9.596 9.654 14,607 +0.12(+1.31%)
Apr 25, 2003 9.530 9.632 9.530 9.530 23,617 +0.00(+0.00%)
Apr 24, 2003 9.530 9.640 9.493 9.530 321,363 +0.03(+0.31%)
Apr 23, 2003 9.479 9.537 9.479 9.501 11,877 +0.04(+0.46%)
Apr 22, 2003 9.310 9.479 9.310 9.457 31,399 +0.12(+1.25%)
Apr 21, 2003 9.413 9.413 9.339 9.339 8,464 +0.06(+0.63%)
Apr 17, 2003 9.288 9.288 9.281 9.281 819 -0.05(-0.55%)
Apr 16, 2003 9.230 9.339 9.230 9.332 6,825 +0.04(+0.39%)
Apr 15, 2003 9.134 9.295 9.134 9.295 33,856 +0.20(+2.17%)
Apr 14, 2003 9.090 9.098 9.090 9.098 8,191 +0.02(+0.24%)
Apr 11, 2003 9.054 9.076 8.995 9.076 44,368 +0.08(+0.90%)
Apr 10, 2003 9.149 9.149 8.973 8.995 12,150 -0.04(-0.41%)
Apr 09, 2003 9.259 9.259 9.017 9.032 13,788 -0.19(-2.07%)
Apr 08, 2003 9.090 9.266 9.090 9.222 3,549 +0.07(+0.72%)
Apr 07, 2003 9.120 9.259 9.098 9.156 144,708 +0.20(+2.21%)
Apr 04, 2003 8.995 9.039 8.871 8.959 14,197 +0.02(+0.25%)
Apr 03, 2003 8.944 9.032 8.893 8.937 407,642 -0.01(-0.16%)
Apr 02, 2003 8.783 8.951 8.658 8.951 181,159 +0.26(+2.95%)
Apr 01, 2003 8.534 8.717 8.534 8.695 36,859 +0.17(+1.98%)
Mar 31, 2003 8.475 8.644 8.468 8.526 39,180 -0.09(-1.02%)
Mar 28, 2003 8.570 8.761 8.548 8.614 24,709 -0.14(-1.59%)
Mar 27, 2003 8.607 8.753 8.570 8.753 26,757 +0.00(+0.00%)
Mar 26, 2003 8.724 8.834 8.644 8.753 45,050 +0.10(+1.10%)
Mar 25, 2003 8.746 8.775 8.658 8.658 15,699 -0.06(-0.67%)
Mar 24, 2003 8.688 8.856 8.673 8.717 6,825 -0.21(-2.38%)
Mar 21, 2003 8.929 8.929 8.695 8.929 62,798 +0.21(+2.44%)
Mar 20, 2003 8.680 8.753 8.592 8.717 158,770 -0.07(-0.83%)
Mar 19, 2003 8.790 8.841 8.688 8.790 217,882 +0.09(+1.01%)
Mar 18, 2003 8.827 8.827 8.695 8.702 16,109 -0.10(-1.08%)
Mar 17, 2003 8.607 8.812 8.563 8.797 83,139 +0.29(+3.45%)
Mar 14, 2003 8.600 8.614 8.424 8.504 17,201 +0.01(+0.09%)
Mar 13, 2003 8.438 8.556 8.431 8.497 67,166 +0.13(+1.58%)
Mar 12, 2003 8.285 8.365 8.255 8.365 17,610 +0.07(+0.79%)
Mar 11, 2003 8.285 8.453 8.285 8.299 43,139 -0.04(-0.53%)
Mar 10, 2003 8.526 8.526 8.263 8.343 22,935 -0.03(-0.35%)
Mar 07, 2003 8.248 8.373 8.248 8.373 41,091 +0.04(+0.44%)
Mar 06, 2003 8.387 8.446 8.248 8.336 45,870 -0.11(-1.30%)
Mar 05, 2003 8.299 8.453 8.299 8.446 14,334 +0.15(+1.86%)
Mar 04, 2003 8.358 8.402 8.292 8.292 53,241 -0.12(-1.39%)
Mar 03, 2003 8.497 8.739 8.387 8.409 98,702 -0.01(-0.17%)
Feb 28, 2003 8.504 8.556 8.424 8.424 152,490 -0.22(-2.54%)
Feb 27, 2003 8.431 8.644 8.409 8.644 129,145 +0.07(+0.85%)
Feb 26, 2003 8.424 8.600 8.424 8.570 49,829 +0.15(+1.83%)
Feb 25, 2003 8.526 8.526 8.395 8.416 433,307 -0.12(-1.46%)
Feb 24, 2003 8.541 8.709 8.534 8.541 18,702 -0.04(-0.43%)
Feb 21, 2003 8.644 8.673 8.578 8.578 9,829 +0.04(+0.43%)
Feb 20, 2003 8.497 8.636 8.468 8.541 12,832 +0.04(+0.52%)
Feb 19, 2003 8.570 8.644 8.460 8.497 149,077 -0.12(-1.44%)
Feb 18, 2003 8.395 8.636 8.395 8.622 265,254 +0.39(+4.72%)
Feb 14, 2003 8.197 8.343 8.182 8.233 8,600 -0.04(-0.44%)
Feb 13, 2003 8.153 8.292 8.116 8.270 95,972 +0.07(+0.80%)
Feb 12, 2003 8.314 8.343 8.189 8.204 80,545 -0.11(-1.32%)
Feb 11, 2003 8.636 8.636 8.314 8.314 771,872 -0.17(-1.99%)
Feb 10, 2003 8.534 8.636 8.468 8.482 212,148 -0.03(-0.34%)
Feb 07, 2003 8.600 8.673 8.512 8.512 26,894 -0.10(-1.11%)
Feb 06, 2003 8.724 8.724 8.607 8.607 60,750 -0.15(-1.67%)
Feb 05, 2003 8.856 8.856 8.753 8.753 3,276 +0.04(+0.50%)
Feb 04, 2003 8.717 8.783 8.680 8.709 12,696 -0.09(-1.00%)
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.