Mexico Ishares MSCI ETF (NY: EWW )

46.86 USD +1.30 (+2.85%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 13.65 13.84 13.61 13.61 15,600 +0.05(+0.37%)
Aug 29, 2002 13.29 13.74 13.05 13.56 77,700 +0.02(+0.15%)
Aug 28, 2002 13.30 13.54 13.30 13.54 4,500 -0.11(-0.81%)
Aug 27, 2002 14.04 14.04 13.50 13.65 6,300 -0.26(-1.87%)
Aug 26, 2002 13.51 13.95 13.49 13.91 193,300 +0.28(+2.05%)
Aug 23, 2002 13.62 13.84 13.62 13.63 6,100 -0.13(-0.94%)
Aug 22, 2002 13.98 13.99 13.75 13.76 91,300 -0.16(-1.15%)
Aug 21, 2002 14.24 14.24 13.92 13.92 83,800 +0.10(+0.72%)
Aug 20, 2002 13.86 13.90 13.79 13.82 5,200 -0.04(-0.29%)
Aug 16, 2002 13.40 13.99 13.40 13.86 13,000 +0.51(+3.82%)
Aug 15, 2002 13.31 13.60 13.31 13.35 62,900 +0.04(+0.30%)
Aug 14, 2002 13.05 13.50 12.75 13.31 87,100 +0.26(+1.99%)
Aug 13, 2002 13.09 13.25 13.00 13.05 10,000 -0.01(-0.08%)
Aug 12, 2002 13.08 13.25 12.91 13.06 20,300 -0.07(-0.53%)
Aug 07, 2002 12.95 13.15 12.75 13.13 201,000 +0.33(+2.58%)
Aug 06, 2002 12.60 12.80 12.42 12.80 191,600 +0.69(+5.70%)
Aug 05, 2002 12.35 12.45 12.10 12.11 73,600 -0.29(-2.34%)
Aug 02, 2002 12.61 12.84 12.40 12.40 46,300 -0.38(-2.97%)
Aug 01, 2002 13.33 13.33 12.60 12.78 1,050,300 -0.42(-3.18%)
Jul 31, 2002 13.48 13.48 13.05 13.20 534,000 -0.34(-2.51%)
Jul 30, 2002 13.69 13.70 13.35 13.54 276,700 -0.21(-1.53%)
Jul 29, 2002 13.33 13.89 13.32 13.75 197,300 +0.64(+4.88%)
Jul 26, 2002 13.16 13.30 13.01 13.11 37,100 -0.19(-1.43%)
Jul 25, 2002 13.41 13.60 13.25 13.30 407,600 -0.31(-2.28%)
Jul 24, 2002 13.10 13.80 12.76 13.61 93,600 +0.12(+0.89%)
Jul 23, 2002 14.04 14.05 13.40 13.49 267,800 -0.21(-1.53%)
Jul 22, 2002 14.44 14.44 13.70 13.70 10,600 -0.75(-5.19%)
Jul 19, 2002 14.31 14.55 14.25 14.45 38,600 -0.03(-0.21%)
Jul 17, 2002 14.58 14.58 14.30 14.48 103,000 +0.14(+0.98%)
Jul 12, 2002 14.25 14.64 14.25 14.34 3,100 -0.03(-0.21%)
Jul 11, 2002 14.01 14.45 14.00 14.37 187,000 +0.12(+0.84%)
Jul 10, 2002 14.43 14.45 14.25 14.25 31,800 +0.00(+0.00%)
Jul 09, 2002 14.41 14.69 14.20 14.25 116,500 -0.16(-1.11%)
Jul 08, 2002 14.31 14.41 14.25 14.41 4,900 +0.11(+0.77%)
Jul 05, 2002 14.39 14.39 14.25 14.30 200,900 +0.10(+0.70%)
Jul 04, 2002 14.05 14.20 13.55 14.20 10,460,000 +0.00(+0.00%)
Jul 03, 2002 14.05 14.20 13.55 14.20 133,500 +0.34(+2.45%)
Jul 02, 2002 14.19 14.19 13.71 13.86 262,700 -0.34(-2.39%)
Jul 01, 2002 14.60 14.63 14.00 14.20 502,600 -0.39(-2.67%)
Jun 28, 2002 14.59 14.60 14.25 14.59 1,100,400 +0.34(+2.39%)
Jun 27, 2002 13.96 14.25 13.80 14.25 549,800 +0.68(+5.01%)
Jun 26, 2002 13.71 13.89 13.46 13.57 138,200 -0.64(-4.50%)
Jun 25, 2002 14.11 14.49 14.07 14.21 326,100 -0.05(-0.35%)
Jun 21, 2002 14.45 14.45 14.05 14.26 518,400 -0.14(-0.97%)
Jun 20, 2002 14.78 14.94 14.30 14.40 1,156,900 -0.32(-2.17%)
Jun 19, 2002 14.85 15.12 14.72 14.72 91,600 -0.35(-2.32%)
Jun 18, 2002 15.49 15.49 14.87 15.07 201,700 -0.32(-2.08%)
Jun 17, 2002 15.06 15.39 15.05 15.39 65,700 +0.46(+3.08%)
Jun 14, 2002 15.08 15.08 14.75 14.93 969,100 -0.50(-3.24%)
Jun 12, 2002 15.30 15.50 15.21 15.43 86,300 +0.03(+0.19%)
Jun 11, 2002 15.60 15.80 15.40 15.40 249,900 -0.17(-1.09%)
Jun 10, 2002 15.49 15.65 15.31 15.57 192,300 +0.31(+2.03%)
Jun 07, 2002 15.03 15.45 15.02 15.26 260,200 +0.14(+0.93%)
Jun 06, 2002 15.50 15.50 14.50 15.12 96,300 -0.63(-4.00%)
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.