Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.80 +0.64 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 16.15 16.44 16.15 16.16 1,273,700 +0.01(+0.06%)
Feb 27, 2002 16.00 16.15 15.94 16.15 313,100 +0.37(+2.34%)
Feb 26, 2002 15.87 15.88 15.61 15.78 24,200 +0.04(+0.25%)
Feb 25, 2002 15.47 15.84 15.47 15.74 28,200 +0.34(+2.21%)
Feb 22, 2002 15.69 15.69 15.40 15.40 38,800 -0.20(-1.28%)
Feb 21, 2002 15.75 15.85 15.56 15.60 16,100 -0.12(-0.76%)
Feb 20, 2002 15.70 15.75 15.51 15.72 39,200 -0.08(-0.51%)
Feb 19, 2002 16.05 16.05 15.80 15.80 49,500 -0.26(-1.62%)
Feb 18, 2002 16.28 16.28 16.01 16.06 194,200 +0.00(+0.00%)
Feb 15, 2002 16.28 16.28 16.01 16.06 194,200 -0.22(-1.35%)
Feb 14, 2002 16.25 16.39 16.05 16.28 60,700 +0.15(+0.93%)
Feb 13, 2002 16.00 16.14 15.90 16.13 28,400 +0.14(+0.88%)
Feb 12, 2002 15.69 15.99 15.52 15.99 16,300 +0.20(+1.27%)
Feb 11, 2002 16.00 16.10 15.65 15.79 31,800 -0.14(-0.88%)
Feb 08, 2002 16.15 16.25 15.93 15.93 35,700 -0.09(-0.56%)
Feb 07, 2002 16.13 16.40 16.00 16.02 513,500 -0.31(-1.90%)
Feb 06, 2002 16.03 16.33 15.76 16.33 244,200 -0.08(-0.49%)
Feb 05, 2002 16.18 16.42 16.14 16.41 100,600 +0.40(+2.50%)
Feb 04, 2002 16.25 16.30 15.91 16.01 456,300 -0.22(-1.36%)
Feb 01, 2002 16.60 16.68 16.21 16.23 455,100 -0.35(-2.11%)
Jan 31, 2002 16.07 16.59 16.00 16.58 105,000 +0.44(+2.73%)
Jan 30, 2002 16.33 16.33 15.99 16.14 397,000 -0.14(-0.86%)
Jan 29, 2002 16.60 16.68 16.20 16.28 249,800 -0.22(-1.33%)
Jan 28, 2002 16.45 16.65 16.40 16.50 2,570,000 +0.06(+0.36%)
Jan 25, 2002 16.36 16.44 16.20 16.44 321,500 +0.10(+0.61%)
Jan 24, 2002 16.43 16.64 16.34 16.34 140,300 +0.20(+1.24%)
Jan 23, 2002 15.73 16.14 15.70 16.14 12,500 +0.59(+3.79%)
Jan 22, 2002 15.70 15.90 15.55 15.55 7,400 -0.11(-0.70%)
Jan 21, 2002 15.70 15.72 15.65 15.66 6,400 +0.00(+0.00%)
Jan 18, 2002 15.70 15.72 15.65 15.66 6,400 -0.27(-1.69%)
Jan 17, 2002 15.82 15.93 15.65 15.93 192,600 +0.37(+2.38%)
Jan 16, 2002 15.47 15.70 15.35 15.56 13,100 +0.09(+0.58%)
Jan 15, 2002 15.03 15.70 15.02 15.47 10,600 +0.49(+3.27%)
Jan 14, 2002 15.18 15.29 14.98 14.98 47,500 -0.42(-2.73%)
Jan 11, 2002 15.30 15.40 15.22 15.40 15,400 +0.02(+0.13%)
Jan 10, 2002 15.60 15.60 15.19 15.38 2,000 +0.20(+1.32%)
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.