Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.17 +0.11 (+0.21%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 11.57 11.58 11.30 11.57 1,387,054 +0.27(+2.39%)
Jun 27, 2002 11.07 11.30 10.95 11.30 693,022 +0.54(+5.01%)
Jun 26, 2002 10.88 11.02 10.68 10.77 174,201 -0.51(-4.50%)
Jun 25, 2002 11.19 11.50 11.16 11.27 411,049 -0.04(-0.35%)
Jun 21, 2002 11.46 11.46 11.15 11.31 653,443 -0.11(-0.97%)
Jun 20, 2002 11.73 11.85 11.34 11.42 1,458,272 -0.25(-2.17%)
Jun 19, 2002 11.78 12.00 11.68 11.68 115,461 -0.28(-2.32%)
Jun 18, 2002 12.29 12.29 11.80 11.96 254,242 -0.25(-2.08%)
Jun 17, 2002 11.95 12.21 11.94 12.21 82,814 +0.36(+3.08%)
Jun 14, 2002 11.96 11.96 11.70 11.84 1,221,550 -0.40(-3.24%)
Jun 12, 2002 12.14 12.30 12.07 12.24 108,781 +0.02(+0.19%)
Jun 11, 2002 12.38 12.53 12.22 12.22 314,998 -0.13(-1.09%)
Jun 10, 2002 12.29 12.42 12.15 12.35 242,394 +0.25(+2.03%)
Jun 07, 2002 11.92 12.26 11.92 12.11 327,982 +0.11(+0.93%)
Jun 06, 2002 12.30 12.30 11.50 12.00 121,386 -0.50(-4.00%)
Jun 05, 2002 12.69 12.69 12.34 12.49 37,814 -0.30(-2.36%)
May 31, 2002 12.88 12.93 12.80 12.80 201,427 -0.63(-4.67%)
May 28, 2002 13.65 13.65 13.29 13.42 189,074 -0.17(-1.23%)
May 27, 2002 13.56 13.69 13.49 13.59 317,772 +0.00(+0.00%)
May 24, 2002 13.56 13.69 13.49 13.59 317,772 +0.02(+0.12%)
May 23, 2002 13.52 13.60 13.46 13.57 200,041 +0.07(+0.53%)
May 22, 2002 13.41 13.60 13.34 13.50 162,352 +0.02(+0.12%)
May 21, 2002 13.80 13.82 13.45 13.49 698,695 -0.31(-2.24%)
May 20, 2002 14.11 14.11 13.57 13.80 273,150 -0.25(-1.81%)
May 17, 2002 13.88 14.18 13.80 14.05 757,938 +0.28(+2.02%)
May 16, 2002 13.65 13.82 13.65 13.77 117,856 +0.13(+0.93%)
May 15, 2002 13.43 13.75 13.43 13.65 524,746 +0.08(+0.59%)
May 14, 2002 13.69 13.72 13.57 13.57 248,948 +0.06(+0.47%)
May 13, 2002 13.34 13.61 13.34 13.50 231,049 +0.13(+0.95%)
May 10, 2002 13.49 13.50 13.34 13.38 209,873 -0.10(-0.71%)
May 09, 2002 13.65 13.79 13.47 13.47 192,100 -0.28(-2.02%)
May 08, 2002 13.80 13.80 13.57 13.75 276,931 +0.27(+2.00%)
May 07, 2002 13.69 13.80 13.48 13.48 912,980 -0.13(-0.93%)
May 06, 2002 13.65 13.76 13.57 13.61 1,094,996 -0.14(-1.04%)
May 03, 2002 13.65 13.76 13.37 13.75 1,126,382 +0.15(+1.11%)
May 02, 2002 13.69 14.11 13.57 13.60 1,684,406 -0.13(-0.92%)
May 01, 2002 13.84 13.84 13.60 13.72 1,103,063 -0.04(-0.29%)
Apr 30, 2002 13.69 13.95 13.65 13.76 262,310 +0.00(+0.00%)
Apr 29, 2002 13.88 13.92 13.76 13.76 619,787 -0.12(-0.86%)
Apr 26, 2002 13.85 14.03 13.73 13.88 813,022 +0.03(+0.23%)
Apr 25, 2002 13.89 13.90 13.69 13.85 1,482,978 -0.10(-0.68%)
Apr 24, 2002 13.83 13.99 13.81 13.95 72,604 +0.10(+0.74%)
Apr 23, 2002 14.01 14.05 13.77 13.84 361,007 -0.11(-0.80%)
Apr 22, 2002 14.12 14.15 13.90 13.95 113,949 -0.19(-1.35%)
Apr 19, 2002 14.32 14.32 14.05 14.15 106,008 -0.10(-0.67%)
Apr 18, 2002 14.40 14.42 13.96 14.24 183,780 +0.08(+0.56%)
Apr 17, 2002 14.35 14.43 14.12 14.16 1,009,030 -0.10(-0.72%)
Apr 16, 2002 14.04 14.31 14.04 14.26 314,872 +0.19(+1.35%)
Apr 15, 2002 13.92 14.08 13.76 14.07 53,949 +0.01(+0.06%)
Apr 12, 2002 14.28 14.36 13.89 14.07 142,940 -0.01(-0.06%)
Apr 11, 2002 14.40 14.60 14.07 14.07 526,132 -0.29(-1.99%)
Apr 10, 2002 13.80 14.36 13.77 14.36 397,309 +0.46(+3.31%)
Apr 09, 2002 13.88 13.95 13.80 13.90 187,058 -0.06(-0.40%)
Apr 08, 2002 14.03 14.06 13.87 13.95 126,932 -0.20(-1.40%)
Apr 05, 2002 13.95 14.15 13.84 14.15 18,579,768 +0.31(+2.23%)
Apr 04, 2002 13.61 13.87 13.61 13.84 805,711 +0.19(+1.39%)
Apr 03, 2002 14.07 14.07 13.65 13.65 800,165 -0.35(-2.49%)
Apr 02, 2002 14.23 14.27 13.96 14.00 847,308 -0.09(-0.62%)
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.