Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

49.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 15.08 15.24 15.05 15.12 295,800 +0.12(+0.80%)
Jul 30, 2003 14.83 15.05 14.83 15.00 18,000 +0.04(+0.27%)
Jul 29, 2003 15.13 15.13 14.85 14.96 14,100 -0.16(-1.06%)
Jul 28, 2003 15.25 15.25 15.11 15.12 176,600 -0.06(-0.40%)
Jul 25, 2003 15.02 15.19 14.95 15.18 82,200 +0.31(+2.08%)
Jul 24, 2003 15.00 15.16 14.86 14.87 21,000 +0.02(+0.13%)
Jul 23, 2003 14.85 14.85 14.68 14.85 14,100 -0.03(-0.20%)
Jul 22, 2003 14.80 14.90 14.59 14.88 144,100 +0.40(+2.76%)
Jul 21, 2003 14.53 14.54 14.42 14.48 9,600 -0.12(-0.82%)
Jul 18, 2003 14.50 14.60 14.45 14.60 67,900 +0.11(+0.76%)
Jul 17, 2003 14.50 14.60 14.41 14.49 139,700 -0.01(-0.07%)
Jul 16, 2003 14.56 14.65 14.49 14.50 22,400 -0.07(-0.48%)
Jul 15, 2003 14.70 14.70 14.50 14.57 36,900 -0.23(-1.55%)
Jul 14, 2003 14.66 14.85 14.66 14.80 20,300 +0.15(+1.02%)
Jul 11, 2003 14.71 14.75 14.49 14.65 10,500 +0.15(+1.03%)
Jul 10, 2003 14.56 14.72 14.41 14.50 18,400 -0.18(-1.23%)
Jul 09, 2003 14.65 14.78 14.62 14.68 138,100 +0.01(+0.07%)
Jul 08, 2003 14.75 14.76 14.61 14.67 185,800 -0.18(-1.21%)
Jul 07, 2003 14.79 14.90 14.69 14.85 41,200 +0.10(+0.68%)
Jul 03, 2003 14.74 14.81 14.63 14.75 6,800 -0.07(-0.47%)
Jul 02, 2003 14.61 14.82 14.61 14.82 14,700 +0.08(+0.54%)
Jul 01, 2003 14.55 14.74 14.33 14.74 66,800 +0.28(+1.94%)
Jun 30, 2003 14.73 14.73 14.46 14.46 6,900 -0.02(-0.14%)
Jun 27, 2003 14.50 14.74 14.48 14.48 45,500 -0.05(-0.34%)
Jun 26, 2003 14.60 14.72 14.43 14.53 51,300 -0.04(-0.27%)
Jun 25, 2003 14.60 14.73 14.51 14.57 148,900 +0.15(+1.04%)
Jun 24, 2003 14.26 14.57 14.26 14.42 62,700 +0.00(+0.00%)
Jun 23, 2003 14.63 14.63 14.30 14.42 22,400 -0.11(-0.76%)
Jun 20, 2003 14.69 14.73 14.53 14.53 12,400 +0.00(+0.00%)
Jun 19, 2003 14.60 14.69 14.51 14.53 27,100 -0.14(-0.95%)
Jun 18, 2003 14.67 14.68 14.42 14.67 115,300 -0.13(-0.88%)
Jun 17, 2003 14.65 14.80 14.50 14.80 67,900 +0.29(+2.00%)
Jun 16, 2003 14.38 14.55 14.24 14.51 648,800 +0.26(+1.82%)
Jun 13, 2003 14.29 14.35 14.09 14.25 1,495,400 -0.04(-0.28%)
Jun 12, 2003 14.30 14.38 14.20 14.29 43,600 +0.13(+0.92%)
Jun 11, 2003 14.25 14.32 13.92 14.16 494,200 +0.22(+1.58%)
Jun 10, 2003 13.99 14.13 13.80 13.94 226,500 +0.08(+0.58%)
Jun 09, 2003 13.80 13.99 13.72 13.86 37,600 -0.07(-0.50%)
Jun 06, 2003 14.40 14.40 13.93 13.93 57,900 -0.21(-1.49%)
Jun 05, 2003 14.03 14.29 14.03 14.14 407,900 -0.09(-0.63%)
Jun 04, 2003 14.28 14.29 14.15 14.23 341,800 -0.14(-0.97%)
Jun 03, 2003 14.26 14.40 14.16 14.37 211,900 -0.07(-0.48%)
Jun 02, 2003 14.30 14.50 14.14 14.44 1,257,100 +0.36(+2.56%)
May 30, 2003 14.04 14.29 14.04 14.08 38,800 +0.04(+0.28%)
May 29, 2003 14.00 14.16 14.00 14.04 1,040,900 -0.05(-0.35%)
May 28, 2003 14.05 14.20 13.87 14.09 145,800 +0.16(+1.15%)
May 27, 2003 13.64 14.00 13.64 13.93 687,400 +0.08(+0.58%)
May 23, 2003 13.70 13.89 13.64 13.85 43,600 +0.24(+1.76%)
May 22, 2003 13.46 13.80 13.46 13.61 11,700 +0.03(+0.22%)
May 21, 2003 13.57 13.64 13.37 13.58 8,400 +0.05(+0.37%)
May 20, 2003 13.45 13.64 13.43 13.53 687,500 +0.14(+1.05%)
May 19, 2003 13.50 13.65 13.37 13.39 66,200 -0.26(-1.90%)
May 16, 2003 13.89 13.89 13.63 13.65 46,300 -0.21(-1.52%)
May 15, 2003 13.90 13.99 13.67 13.86 8,000 -0.03(-0.22%)
May 14, 2003 13.90 13.90 13.72 13.89 81,800 +0.08(+0.58%)
May 13, 2003 13.80 14.00 13.65 13.81 67,600 -0.05(-0.36%)
May 12, 2003 13.93 13.94 13.81 13.86 6,800 -0.02(-0.14%)
May 09, 2003 13.85 13.89 13.78 13.88 8,200 +0.20(+1.46%)
May 08, 2003 13.72 13.80 13.62 13.68 38,800 -0.13(-0.94%)
May 07, 2003 13.77 13.92 13.75 13.81 41,900 +0.04(+0.29%)
May 06, 2003 14.10 14.10 13.75 13.77 66,200 -0.19(-1.36%)
May 05, 2003 14.05 14.20 13.87 13.96 43,700 +0.03(+0.22%)
May 02, 2003 13.52 13.93 13.52 13.93 24,000 +0.41(+3.03%)
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.