Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 10.92 10.99 10.92 10.96 83,412 +0.01(+0.07%)
Aug 28, 2003 10.99 10.99 10.93 10.95 222,524 -0.03(-0.27%)
Aug 27, 2003 10.88 10.98 10.83 10.98 9,965 +0.05(+0.47%)
Aug 26, 2003 10.94 10.94 10.80 10.93 8,464 -0.02(-0.20%)
Aug 25, 2003 10.97 10.97 10.91 10.95 2,184 -0.11(-0.99%)
Aug 22, 2003 11.16 11.16 11.00 11.06 477,949 -0.07(-0.59%)
Aug 21, 2003 11.04 11.13 11.00 11.13 657,060 +0.11(+1.00%)
Aug 20, 2003 10.99 11.09 10.89 11.02 1,664,289 +0.01(+0.13%)
Aug 19, 2003 11.06 11.09 10.99 11.00 48,327 -0.04(-0.40%)
Aug 18, 2003 11.02 11.12 11.02 11.05 14,470 +0.03(+0.27%)
Aug 15, 2003 11.02 11.02 11.02 11.02 2,047 -0.02(-0.20%)
Aug 14, 2003 10.88 11.16 10.88 11.04 41,501 +0.10(+0.94%)
Aug 13, 2003 10.85 10.94 10.78 10.94 466,208 +0.04(+0.40%)
Aug 12, 2003 10.91 10.93 10.85 10.89 71,944 -0.01(-0.13%)
Aug 11, 2003 10.91 10.98 10.80 10.91 9,283 +0.04(+0.41%)
Aug 08, 2003 10.86 10.86 10.86 10.86 682 +0.05(+0.47%)
Aug 07, 2003 10.83 10.89 10.72 10.81 9,146 +0.01(+0.14%)
Aug 06, 2003 10.76 10.80 10.68 10.80 25,665 +0.06(+0.55%)
Aug 05, 2003 10.86 10.91 10.74 10.74 1,511,116 -0.11(-1.01%)
Aug 04, 2003 10.99 10.99 10.85 10.85 11,740 -0.18(-1.66%)
Aug 01, 2003 10.99 11.13 10.96 11.03 50,238 -0.04(-0.40%)
Jul 31, 2003 11.05 11.16 11.02 11.08 403,819 +0.09(+0.80%)
Jul 30, 2003 10.86 11.02 10.86 10.99 24,573 +0.03(+0.27%)
Jul 29, 2003 11.08 11.08 10.88 10.96 19,249 -0.12(-1.06%)
Jul 28, 2003 11.17 11.17 11.07 11.08 241,090 -0.04(-0.39%)
Jul 25, 2003 11.00 11.13 10.95 11.12 112,217 +0.23(+2.08%)
Jul 24, 2003 10.99 11.10 10.88 10.89 28,668 +0.01(+0.13%)
Jul 23, 2003 10.88 10.88 10.75 10.88 19,249 -0.02(-0.20%)
Jul 22, 2003 10.84 10.91 10.69 10.90 196,722 +0.29(+2.76%)
Jul 21, 2003 10.64 10.65 10.56 10.61 13,105 -0.09(-0.82%)
Jul 18, 2003 10.62 10.69 10.58 10.69 92,695 +0.08(+0.76%)
Jul 17, 2003 10.62 10.69 10.56 10.61 190,715 -0.01(-0.07%)
Jul 16, 2003 10.67 10.73 10.61 10.62 30,580 -0.05(-0.48%)
Jul 15, 2003 10.77 10.77 10.62 10.67 50,375 -0.17(-1.55%)
Jul 14, 2003 10.74 10.88 10.74 10.84 27,713 +0.11(+1.02%)
Jul 11, 2003 10.78 10.80 10.61 10.73 14,334 +0.11(+1.03%)
Jul 10, 2003 10.67 10.78 10.56 10.62 25,119 -0.13(-1.23%)
Jul 09, 2003 10.73 10.83 10.71 10.75 188,531 +0.01(+0.07%)
Jul 08, 2003 10.80 10.81 10.70 10.75 253,650 -0.13(-1.21%)
Jul 07, 2003 10.83 10.91 10.76 10.88 56,245 +0.07(+0.68%)
Jul 03, 2003 10.80 10.85 10.72 10.80 9,283 -0.05(-0.47%)
Jul 02, 2003 10.70 10.86 10.70 10.86 20,068 +0.06(+0.54%)
Jul 01, 2003 10.66 10.80 10.50 10.80 91,193 +0.21(+1.94%)
Jun 30, 2003 10.79 10.79 10.59 10.59 9,419 -0.01(-0.14%)
Jun 27, 2003 10.62 10.80 10.61 10.61 62,115 -0.04(-0.34%)
Jun 26, 2003 10.69 10.78 10.57 10.64 70,033 -0.03(-0.27%)
Jun 25, 2003 10.69 10.79 10.63 10.67 203,275 +0.11(+1.04%)
Jun 24, 2003 10.45 10.67 10.45 10.56 85,596 +0.00(+0.00%)
Jun 23, 2003 10.72 10.72 10.47 10.56 30,580 -0.08(-0.76%)
Jun 20, 2003 10.76 10.79 10.64 10.64 16,928 +0.00(+0.00%)
Jun 19, 2003 10.69 10.76 10.63 10.64 36,996 -0.10(-0.95%)
Jun 18, 2003 10.75 10.75 10.56 10.75 157,405 -0.10(-0.88%)
Jun 17, 2003 10.73 10.84 10.62 10.84 92,695 +0.21(+2.00%)
Jun 16, 2003 10.53 10.66 10.43 10.63 885,728 +0.19(+1.82%)
Jun 13, 2003 10.47 10.51 10.32 10.44 2,041,488 -0.03(-0.28%)
Jun 12, 2003 10.47 10.53 10.40 10.47 59,521 +0.10(+0.92%)
Jun 11, 2003 10.44 10.49 10.20 10.37 674,671 +0.16(+1.58%)
Jun 10, 2003 10.25 10.35 10.11 10.21 309,213 +0.06(+0.58%)
Jun 09, 2003 10.11 10.25 10.05 10.15 51,330 -0.05(-0.50%)
Jun 06, 2003 10.55 10.55 10.20 10.20 79,043 -0.15(-1.48%)
Jun 05, 2003 10.28 10.47 10.28 10.36 556,856 -0.07(-0.63%)
Jun 04, 2003 10.46 10.47 10.36 10.42 466,618 -0.10(-0.97%)
Jun 03, 2003 10.45 10.55 10.37 10.53 289,281 -0.05(-0.48%)
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.