Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 10.69 10.69 10.44 10.69 1,502,242 +0.25(+2.39%)
Jun 27, 2002 10.23 10.44 10.11 10.44 750,575 +0.50(+5.01%)
Jun 26, 2002 10.04 10.17 9.860 9.940 188,667 -0.47(-4.50%)
Jun 25, 2002 10.34 10.61 10.31 10.41 445,184 -0.04(-0.35%)
Jun 21, 2002 10.58 10.58 10.29 10.45 707,708 -0.10(-0.97%)
Jun 20, 2002 10.83 10.94 10.47 10.55 1,579,375 -0.23(-2.17%)
Jun 19, 2002 10.88 11.08 10.78 10.78 125,050 -0.26(-2.32%)
Jun 18, 2002 11.35 11.35 10.89 11.04 275,356 -0.23(-2.08%)
Jun 17, 2002 11.03 11.27 11.02 11.27 89,692 +0.34(+3.08%)
Jun 14, 2002 11.05 11.05 10.80 10.94 1,322,994 -0.37(-3.24%)
Jun 12, 2002 11.21 11.35 11.14 11.30 117,814 +0.02(+0.19%)
Jun 11, 2002 11.43 11.57 11.28 11.28 341,158 -0.12(-1.09%)
Jun 10, 2002 11.35 11.46 11.21 11.41 262,523 +0.23(+2.03%)
Jun 07, 2002 11.01 11.32 11.00 11.18 355,219 +0.10(+0.93%)
Jun 06, 2002 11.35 11.35 10.62 11.08 131,466 -0.46(-4.00%)
Jun 05, 2002 11.71 11.71 11.39 11.54 40,955 -0.28(-2.36%)
May 31, 2002 11.90 11.94 11.82 11.82 218,155 -0.58(-4.67%)
May 28, 2002 12.60 12.60 12.27 12.39 204,776 -0.15(-1.23%)
May 27, 2002 12.52 12.64 12.45 12.55 344,161 +0.00(+0.00%)
May 24, 2002 12.52 12.64 12.45 12.55 344,161 +0.01(+0.12%)
May 23, 2002 12.48 12.56 12.42 12.53 216,653 +0.07(+0.53%)
May 22, 2002 12.38 12.56 12.32 12.47 175,835 +0.01(+0.12%)
May 21, 2002 12.75 12.76 12.42 12.45 756,718 -0.29(-2.24%)
May 20, 2002 13.03 13.03 12.53 12.74 295,834 -0.23(-1.81%)
May 17, 2002 12.82 13.10 12.75 12.97 820,882 +0.26(+2.02%)
May 16, 2002 12.60 12.76 12.60 12.72 127,644 +0.12(+0.93%)
May 15, 2002 12.40 12.69 12.40 12.60 568,324 +0.07(+0.59%)
May 14, 2002 12.64 12.66 12.53 12.53 269,622 +0.06(+0.47%)
May 13, 2002 12.32 12.56 12.31 12.47 250,237 +0.12(+0.95%)
May 10, 2002 12.46 12.47 12.31 12.35 227,302 -0.09(-0.71%)
May 09, 2002 12.61 12.73 12.44 12.44 208,053 -0.26(-2.02%)
May 08, 2002 12.75 12.75 12.53 12.69 299,929 +0.25(+2.00%)
May 07, 2002 12.64 12.75 12.45 12.45 988,799 -0.12(-0.93%)
May 06, 2002 12.60 12.71 12.53 12.56 1,185,930 -0.13(-1.04%)
May 03, 2002 12.60 12.71 12.34 12.69 1,219,923 +0.14(+1.11%)
May 02, 2002 12.64 13.03 12.53 12.56 1,824,288 -0.12(-0.92%)
May 01, 2002 12.78 12.78 12.56 12.67 1,194,668 -0.04(-0.29%)
Apr 30, 2002 12.64 12.88 12.61 12.71 284,093 +0.00(+0.00%)
Apr 29, 2002 12.82 12.86 12.71 12.71 671,258 -0.11(-0.86%)
Apr 26, 2002 12.79 12.95 12.68 12.82 880,540 +0.03(+0.23%)
Apr 25, 2002 12.83 12.83 12.64 12.79 1,606,133 -0.09(-0.68%)
Apr 24, 2002 12.77 12.92 12.75 12.88 78,634 +0.10(+0.74%)
Apr 23, 2002 12.94 12.97 12.72 12.78 390,987 -0.10(-0.80%)
Apr 22, 2002 13.04 13.07 12.83 12.88 123,412 -0.18(-1.35%)
Apr 19, 2002 13.22 13.22 12.97 13.06 114,811 -0.09(-0.67%)
Apr 18, 2002 13.29 13.32 12.89 13.15 199,043 +0.07(+0.56%)
Apr 17, 2002 13.25 13.32 13.04 13.08 1,092,825 -0.10(-0.72%)
Apr 16, 2002 12.97 13.21 12.97 13.17 341,021 +0.18(+1.35%)
Apr 15, 2002 12.86 13.00 12.71 12.99 58,429 +0.01(+0.06%)
Apr 12, 2002 13.19 13.26 12.83 12.99 154,811 -0.01(-0.06%)
Apr 11, 2002 13.29 13.48 12.99 12.99 569,825 -0.26(-1.99%)
Apr 10, 2002 12.75 13.26 12.72 13.26 430,304 +0.42(+3.31%)
Apr 09, 2002 12.82 12.88 12.75 12.83 202,592 -0.05(-0.40%)
Apr 08, 2002 12.95 12.98 12.80 12.88 137,473 -0.18(-1.40%)
Apr 05, 2002 12.88 13.07 12.78 13.07 20,122,738 +0.29(+2.24%)
Apr 04, 2002 12.56 12.80 12.56 12.78 872,622 +0.18(+1.39%)
Apr 03, 2002 12.99 12.99 12.60 12.61 866,615 -0.32(-2.49%)
Apr 02, 2002 13.14 13.18 12.89 12.93 917,673 -0.08(-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.