Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.787 8.840 8.704 8.704 147,578 -0.23(-2.54%)
Feb 27, 2003 8.712 8.931 8.689 8.931 124,986 +0.08(+0.85%)
Feb 26, 2003 8.704 8.886 8.704 8.856 48,224 +0.16(+1.83%)
Feb 25, 2003 8.810 8.810 8.674 8.697 419,351 -0.13(-1.46%)
Feb 24, 2003 8.825 8.999 8.818 8.825 18,100 -0.04(-0.43%)
Feb 21, 2003 8.931 8.961 8.863 8.863 9,512 +0.04(+0.43%)
Feb 20, 2003 8.780 8.924 8.750 8.825 12,419 +0.05(+0.52%)
Feb 19, 2003 8.856 8.931 8.742 8.780 144,275 -0.13(-1.44%)
Feb 18, 2003 8.674 8.924 8.674 8.909 256,710 +0.40(+4.72%)
Feb 14, 2003 8.470 8.621 8.454 8.507 8,323 -0.04(-0.44%)
Feb 13, 2003 8.424 8.568 8.386 8.545 92,880 +0.07(+0.80%)
Feb 12, 2003 8.591 8.621 8.462 8.477 77,951 -0.11(-1.32%)
Feb 11, 2003 8.924 8.924 8.591 8.591 747,010 -0.17(-1.99%)
Feb 10, 2003 8.818 8.924 8.750 8.765 205,315 -0.03(-0.34%)
Feb 07, 2003 8.886 8.961 8.795 8.795 26,027 -0.10(-1.11%)
Feb 06, 2003 9.014 9.014 8.893 8.893 58,793 -0.15(-1.67%)
Feb 05, 2003 9.151 9.151 9.045 9.045 3,170 +0.05(+0.50%)
Feb 04, 2003 9.007 9.075 8.969 8.999 12,287 -0.09(-1.00%)
Feb 03, 2003 8.969 9.189 8.969 9.090 31,973 +0.09(+1.01%)
Jan 31, 2003 8.954 9.037 8.863 8.999 273,357 +0.04(+0.42%)
Jan 30, 2003 8.977 8.977 8.916 8.961 5,549 -0.03(-0.34%)
Jan 29, 2003 8.856 8.992 8.856 8.992 13,872 +0.09(+1.02%)
Jan 28, 2003 9.151 9.151 8.863 8.901 40,693 -0.17(-1.92%)
Jan 27, 2003 8.969 9.120 8.969 9.075 143,747 -0.08(-0.91%)
Jan 24, 2003 9.408 9.408 9.128 9.158 80,857 -0.21(-2.26%)
Jan 23, 2003 9.491 9.491 9.249 9.370 147,710 +0.07(+0.73%)
Jan 22, 2003 9.385 9.385 9.181 9.302 140,047 -0.15(-1.60%)
Jan 21, 2003 9.590 9.718 9.393 9.453 152,863 -0.23(-2.42%)
Jan 17, 2003 9.953 9.953 9.620 9.688 56,151 -0.33(-3.32%)
Jan 16, 2003 10.09 10.10 9.953 10.02 103,318 -0.05(-0.53%)
Jan 15, 2003 9.953 10.09 9.923 10.07 156,563 +0.08(+0.83%)
Jan 14, 2003 9.991 10.03 9.953 9.991 13,079 -0.06(-0.60%)
Jan 13, 2003 9.991 10.06 9.877 10.05 200,294 -0.01(-0.08%)
Jan 10, 2003 9.998 10.07 9.809 10.06 15,854 +0.06(+0.61%)
Jan 09, 2003 9.953 10.06 9.885 9.998 292,911 +0.09(+0.92%)
Jan 08, 2003 10.07 10.07 9.839 9.908 12,022 -0.10(-0.98%)
Jan 07, 2003 10.07 10.07 9.915 10.01 24,574 +0.02(+0.15%)
Jan 06, 2003 10.02 10.10 9.847 9.991 70,420 +0.12(+1.23%)
Jan 03, 2003 9.771 9.938 9.756 9.870 129,874 -0.19(-1.88%)
Jan 02, 2003 9.681 10.06 9.681 10.06 48,620 +0.64(+6.75%)
Dec 31, 2002 9.431 9.431 9.385 9.423 12,155 -0.02(-0.24%)
Dec 30, 2002 9.537 9.605 9.438 9.446 38,711 -0.09(-0.95%)
Dec 27, 2002 9.650 9.802 9.537 9.537 5,416 -0.23(-2.33%)
Dec 26, 2002 9.787 9.809 9.764 9.764 70,023 -0.02(-0.23%)
Dec 24, 2002 9.885 10.01 9.787 9.787 37,258 -0.05(-0.54%)
Dec 23, 2002 9.839 10.02 9.839 9.839 172,945 -0.48(-4.69%)
Dec 20, 2002 10.29 10.32 10.13 10.32 8,455 +0.21(+2.10%)
Dec 19, 2002 10.10 10.18 10.07 10.11 59,454 +0.03(+0.30%)
Dec 18, 2002 10.32 10.32 10.03 10.08 14,533 -0.25(-2.42%)
Dec 17, 2002 10.39 10.39 10.22 10.33 16,118 -0.14(-1.37%)
Dec 16, 2002 10.23 10.48 10.23 10.48 12,815 +0.26(+2.52%)
Dec 13, 2002 10.18 10.29 10.16 10.22 4,095 -0.06(-0.59%)
Dec 12, 2002 10.29 10.29 10.28 10.28 3,038 +0.10(+0.97%)
Dec 11, 2002 10.28 10.40 10.14 10.18 47,431 +0.11(+1.05%)
Dec 10, 2002 10.07 10.18 10.07 10.07 47,827 +0.01(+0.07%)
Dec 09, 2002 10.21 10.21 10.07 10.07 19,289 -0.26(-2.56%)
Dec 06, 2002 10.21 10.33 10.16 10.33 49,148 +0.19(+1.87%)
Dec 05, 2002 10.26 10.26 10.14 10.14 84,293 -0.13(-1.25%)
Dec 04, 2002 10.34 10.37 10.18 10.27 108,471 -0.29(-2.72%)
Dec 03, 2002 10.29 10.56 10.19 10.56 185,101 +0.17(+1.68%)
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.