Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.26 +0.18 (+0.26%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 9.226 9.378 9.083 9.302 20,082 +0.02(+0.24%)
Sep 27, 2002 9.612 9.612 9.279 9.279 6,341 -0.33(-3.46%)
Sep 26, 2002 9.453 9.612 9.363 9.612 192,367 +0.25(+2.67%)
Sep 25, 2002 9.416 9.416 9.120 9.363 229,757 +0.20(+2.15%)
Sep 24, 2002 9.090 9.211 9.090 9.166 83,236 -0.22(-2.34%)
Sep 23, 2002 9.370 9.385 9.007 9.385 33,558 +0.04(+0.40%)
Sep 20, 2002 9.234 9.453 9.196 9.348 128,157 +0.11(+1.23%)
Sep 19, 2002 9.764 9.764 9.158 9.234 227,776 -0.54(-5.50%)
Sep 18, 2002 9.839 9.855 9.688 9.771 60,907 -0.18(-1.83%)
Sep 17, 2002 10.39 10.39 9.953 9.953 68,702 -0.21(-2.08%)
Sep 16, 2002 10.38 10.38 10.16 10.16 12,683 -0.13(-1.25%)
Sep 13, 2002 10.23 10.29 10.23 10.29 25,763 -0.07(-0.66%)
Sep 12, 2002 10.47 10.47 10.26 10.36 5,284 -0.04(-0.36%)
Sep 11, 2002 10.47 10.47 10.34 10.40 7,002 +0.07(+0.66%)
Sep 10, 2002 10.25 10.45 10.24 10.33 135,027 +0.10(+0.96%)
Sep 09, 2002 9.961 10.23 9.855 10.23 20,082 +0.11(+1.05%)
Sep 06, 2002 10.07 10.13 9.968 10.13 16,515 +0.14(+1.44%)
Sep 05, 2002 10.10 10.13 9.877 9.983 304,009 -0.14(-1.42%)
Sep 04, 2002 10.04 10.13 9.961 10.13 168,982 +0.10(+0.98%)
Sep 03, 2002 10.33 10.33 10.03 10.03 27,348 -0.27(-2.65%)
Aug 30, 2002 10.33 10.48 10.30 10.30 20,610 +0.04(+0.37%)
Aug 29, 2002 10.06 10.40 9.877 10.26 102,657 +0.02(+0.15%)
Aug 28, 2002 10.07 10.25 10.07 10.25 5,945 -0.08(-0.81%)
Aug 27, 2002 10.63 10.63 10.22 10.33 8,323 -0.20(-1.87%)
Aug 26, 2002 10.23 10.56 10.21 10.53 255,389 +0.21(+2.06%)
Aug 23, 2002 10.31 10.48 10.31 10.32 8,059 -0.10(-0.94%)
Aug 22, 2002 10.58 10.59 10.41 10.41 120,626 -0.12(-1.15%)
Aug 21, 2002 10.78 10.78 10.54 10.54 110,717 +0.08(+0.72%)
Aug 20, 2002 10.49 10.52 10.44 10.46 6,870 -0.03(-0.29%)
Aug 16, 2002 10.14 10.59 10.14 10.49 17,175 +0.39(+3.82%)
Aug 15, 2002 10.07 10.29 10.07 10.10 83,103 +0.03(+0.30%)
Aug 14, 2002 9.877 10.22 9.650 10.07 115,077 +0.20(+1.99%)
Aug 13, 2002 9.908 10.03 9.839 9.877 13,212 -0.01(-0.08%)
Aug 12, 2002 9.900 10.03 9.771 9.885 26,820 -0.05(-0.53%)
Aug 07, 2002 9.802 9.953 9.650 9.938 265,562 +0.25(+2.58%)
Aug 06, 2002 9.537 9.688 9.400 9.688 253,143 +0.52(+5.70%)
Aug 05, 2002 9.348 9.423 9.158 9.166 97,240 -0.22(-2.34%)
Aug 02, 2002 9.544 9.718 9.385 9.385 61,171 -0.29(-2.97%)
Aug 01, 2002 10.09 10.09 9.537 9.673 1,387,663 -0.32(-3.18%)
Jul 31, 2002 10.20 10.20 9.877 9.991 705,524 -0.26(-2.51%)
Jul 30, 2002 10.36 10.37 10.10 10.25 365,577 -0.16(-1.53%)
Jul 29, 2002 10.09 10.51 10.08 10.41 260,674 +0.48(+4.88%)
Jul 26, 2002 9.961 10.07 9.847 9.923 49,016 -0.14(-1.43%)
Jul 25, 2002 10.15 10.29 10.03 10.07 538,523 -0.23(-2.28%)
Jul 24, 2002 9.915 10.45 9.658 10.30 123,664 +0.09(+0.89%)
Jul 23, 2002 10.63 10.63 10.14 10.21 353,819 -0.16(-1.53%)
Jul 22, 2002 10.93 10.93 10.37 10.37 14,004 -0.57(-5.19%)
Jul 19, 2002 10.83 11.01 10.79 10.94 50,998 -0.02(-0.21%)
Jul 17, 2002 11.04 11.04 10.82 10.96 136,084 +0.11(+0.98%)
Jul 12, 2002 10.79 11.08 10.79 10.85 4,095 -0.02(-0.21%)
Jul 11, 2002 10.60 10.94 10.60 10.88 247,065 +0.09(+0.84%)
Jul 10, 2002 10.92 10.94 10.79 10.79 42,014 +0.00(+0.00%)
Jul 09, 2002 10.91 11.12 10.75 10.79 153,920 -0.12(-1.11%)
Jul 08, 2002 10.83 10.91 10.79 10.91 6,473 +0.08(+0.77%)
Jul 05, 2002 10.89 10.89 10.79 10.82 265,430 +0.08(+0.70%)
Jul 04, 2002 10.63 10.75 10.26 10.75 13,819,824 +0.00(+0.00%)
Jul 03, 2002 10.63 10.75 10.26 10.75 176,381 +0.26(+2.45%)
Jul 02, 2002 10.74 10.74 10.38 10.49 347,081 -0.26(-2.39%)
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.