Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.17 +0.11 (+0.21%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 12.14 12.33 12.14 12.23 66,050 +0.05(+0.39%)
Sep 29, 2003 12.18 12.24 12.04 12.19 37,814 +0.09(+0.72%)
Sep 26, 2003 12.10 12.10 12.10 12.10 34,159 -0.13(-1.04%)
Sep 25, 2003 12.37 12.38 12.37 12.23 28,109 -0.21(-1.66%)
Sep 24, 2003 12.42 12.46 12.34 12.43 190,965 +0.02(+0.19%)
Sep 23, 2003 12.38 12.49 12.33 12.41 34,411 -0.01(-0.06%)
Sep 22, 2003 12.42 12.42 12.31 12.42 20,798 -0.07(-0.57%)
Sep 19, 2003 12.40 12.53 12.37 12.49 144,075 +0.12(+0.96%)
Sep 18, 2003 12.31 12.37 12.31 12.37 10,840 +0.15(+1.23%)
Sep 17, 2003 12.25 12.30 12.16 12.22 18,277 -0.09(-0.71%)
Sep 16, 2003 12.29 12.30 12.29 12.30 32,142 +0.10(+0.78%)
Sep 15, 2003 12.22 12.23 12.15 12.21 84,579 +0.10(+0.79%)
Sep 12, 2003 12.10 12.25 12.03 12.11 483,779 +0.05(+0.39%)
Sep 11, 2003 12.38 12.38 12.07 12.07 65,924 -0.16(-1.30%)
Sep 10, 2003 12.15 12.29 12.15 12.23 7,689 +0.05(+0.39%)
Sep 09, 2003 12.36 12.36 12.07 12.18 28,613 -0.16(-1.29%)
Sep 08, 2003 12.40 12.46 12.28 12.34 11,974 -0.07(-0.58%)
Sep 05, 2003 12.26 12.34 12.26 12.41 11,974 +0.06(+0.51%)
Sep 04, 2003 12.30 12.45 12.20 12.34 14,117 +0.05(+0.39%)
Sep 03, 2003 12.17 12.42 12.13 12.30 1,518,272 +0.13(+1.04%)
Sep 02, 2003 11.90 12.17 11.85 12.17 167,016 +0.30(+2.54%)
Aug 29, 2003 11.83 11.91 11.83 11.87 77,016 +0.01(+0.07%)
Aug 28, 2003 11.90 11.90 11.84 11.86 205,461 -0.03(-0.27%)
Aug 27, 2003 11.78 11.89 11.73 11.89 9,201 +0.06(+0.47%)
Aug 26, 2003 11.85 11.85 11.70 11.84 7,815 -0.02(-0.20%)
Aug 25, 2003 11.88 11.88 11.81 11.86 2,016 -0.12(-0.99%)
Aug 22, 2003 12.09 12.09 11.92 11.98 441,301 -0.07(-0.59%)
Aug 21, 2003 11.96 12.05 11.92 12.05 606,678 +0.12(+1.00%)
Aug 20, 2003 11.91 12.01 11.80 11.93 1,536,675 +0.02(+0.13%)
Aug 19, 2003 11.98 12.01 11.90 11.92 44,621 -0.05(-0.40%)
Aug 18, 2003 11.93 12.04 11.93 11.96 13,361 +0.03(+0.27%)
Aug 15, 2003 11.93 11.93 11.93 11.93 1,890 -0.02(-0.20%)
Aug 14, 2003 11.79 12.08 11.79 11.96 38,319 +0.11(+0.94%)
Aug 13, 2003 11.75 11.84 11.67 11.84 430,460 +0.05(+0.40%)
Aug 12, 2003 11.82 11.84 11.75 11.80 66,428 -0.02(-0.13%)
Aug 11, 2003 11.82 11.89 11.69 11.81 8,571 +0.05(+0.40%)
Aug 08, 2003 11.77 11.77 11.77 11.77 630 +0.06(+0.47%)
Aug 07, 2003 11.73 11.80 11.61 11.71 8,445 +0.02(+0.14%)
Aug 06, 2003 11.65 11.69 11.57 11.69 23,697 +0.06(+0.55%)
Aug 05, 2003 11.76 11.82 11.63 11.63 1,395,247 -0.12(-1.01%)
Aug 04, 2003 11.90 11.90 11.75 11.75 10,840 -0.20(-1.66%)
Aug 01, 2003 11.91 12.06 11.87 11.95 46,386 -0.05(-0.40%)
Jul 31, 2003 11.96 12.09 11.94 12.00 372,855 +0.10(+0.80%)
Jul 30, 2003 11.77 11.94 11.77 11.90 22,688 +0.03(+0.27%)
Jul 29, 2003 12.00 12.00 11.78 11.87 17,773 -0.13(-1.06%)
Jul 28, 2003 12.10 12.10 11.99 12.00 222,604 -0.05(-0.40%)
Jul 25, 2003 11.92 12.05 11.86 12.04 103,613 +0.25(+2.08%)
Jul 24, 2003 11.90 12.03 11.79 11.80 26,470 +0.02(+0.13%)
Jul 23, 2003 11.78 11.78 11.65 11.78 17,773 -0.02(-0.20%)
Jul 22, 2003 11.74 11.82 11.57 11.80 181,638 +0.32(+2.76%)
Jul 21, 2003 11.53 11.54 11.44 11.49 12,100 -0.10(-0.82%)
Jul 18, 2003 11.50 11.58 11.46 11.58 85,587 +0.09(+0.76%)
Jul 17, 2003 11.50 11.58 11.43 11.50 176,091 -0.01(-0.07%)
Jul 16, 2003 11.55 11.62 11.50 11.50 28,235 -0.06(-0.48%)
Jul 15, 2003 11.66 11.66 11.50 11.56 46,512 -0.18(-1.55%)
Jul 14, 2003 11.63 11.78 11.63 11.74 25,588 +0.12(+1.02%)
Jul 11, 2003 11.67 11.70 11.50 11.62 13,235 +0.12(+1.03%)
Jul 10, 2003 11.55 11.68 11.43 11.50 23,193 -0.14(-1.23%)
Jul 09, 2003 11.62 11.73 11.60 11.65 174,075 +0.01(+0.07%)
Jul 08, 2003 11.70 11.71 11.59 11.64 234,200 -0.14(-1.21%)
Jul 07, 2003 11.73 11.82 11.65 11.78 51,932 +0.08(+0.68%)
Jul 03, 2003 11.69 11.75 11.61 11.70 8,571 -0.06(-0.47%)
Jul 02, 2003 11.59 11.76 11.59 11.76 18,529 +0.06(+0.54%)
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.