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 (%)
Aug 29, 2003 11.29 11.36 11.29 11.32 80,725 +0.01(+0.07%)
Aug 28, 2003 11.35 11.35 11.29 11.32 215,356 -0.03(-0.27%)
Aug 27, 2003 11.24 11.35 11.19 11.35 9,644 +0.05(+0.47%)
Aug 26, 2003 11.31 11.31 11.16 11.29 8,191 -0.02(-0.20%)
Aug 25, 2003 11.33 11.33 11.27 11.32 2,113 -0.11(-0.99%)
Aug 22, 2003 11.53 11.53 11.37 11.43 462,554 -0.07(-0.59%)
Aug 21, 2003 11.41 11.50 11.37 11.50 635,896 +0.11(+1.00%)
Aug 20, 2003 11.36 11.46 11.25 11.38 1,610,683 +0.02(+0.13%)
Aug 19, 2003 11.43 11.46 11.35 11.37 46,770 -0.05(-0.40%)
Aug 18, 2003 11.38 11.49 11.38 11.41 14,004 +0.03(+0.27%)
Aug 15, 2003 11.38 11.38 11.38 11.38 1,981 -0.02(-0.20%)
Aug 14, 2003 11.25 11.53 11.25 11.41 40,164 +0.11(+0.94%)
Aug 13, 2003 11.21 11.30 11.13 11.30 451,192 +0.05(+0.40%)
Aug 12, 2003 11.28 11.29 11.21 11.25 69,627 -0.02(-0.13%)
Aug 11, 2003 11.28 11.35 11.16 11.27 8,984 +0.05(+0.40%)
Aug 08, 2003 11.22 11.22 11.22 11.22 660 +0.05(+0.47%)
Aug 07, 2003 11.19 11.25 11.08 11.17 8,852 +0.02(+0.14%)
Aug 06, 2003 11.12 11.16 11.04 11.16 24,838 +0.06(+0.55%)
Aug 05, 2003 11.22 11.28 11.10 11.10 1,462,443 -0.11(-1.01%)
Aug 04, 2003 11.35 11.35 11.21 11.21 11,362 -0.19(-1.66%)
Aug 01, 2003 11.36 11.50 11.32 11.40 48,620 -0.05(-0.40%)
Jul 31, 2003 11.41 11.53 11.39 11.44 390,813 +0.09(+0.80%)
Jul 30, 2003 11.22 11.39 11.22 11.35 23,781 +0.03(+0.27%)
Jul 29, 2003 11.45 11.45 11.24 11.32 18,629 -0.12(-1.06%)
Jul 28, 2003 11.54 11.54 11.44 11.44 233,325 -0.05(-0.40%)
Jul 25, 2003 11.37 11.50 11.32 11.49 108,603 +0.23(+2.08%)
Jul 24, 2003 11.35 11.47 11.25 11.25 27,745 +0.02(+0.14%)
Jul 23, 2003 11.24 11.24 11.11 11.24 18,629 -0.02(-0.20%)
Jul 22, 2003 11.20 11.28 11.04 11.26 190,385 +0.30(+2.76%)
Jul 21, 2003 11.00 11.01 10.91 10.96 12,683 -0.09(-0.82%)
Jul 18, 2003 10.97 11.05 10.94 11.05 89,709 +0.08(+0.76%)
Jul 17, 2003 10.97 11.05 10.91 10.97 184,572 -0.01(-0.07%)
Jul 16, 2003 11.02 11.09 10.97 10.97 29,595 -0.05(-0.48%)
Jul 15, 2003 11.13 11.13 10.97 11.03 48,752 -0.17(-1.55%)
Jul 14, 2003 11.10 11.24 11.10 11.20 26,820 +0.11(+1.02%)
Jul 11, 2003 11.13 11.16 10.97 11.09 13,872 +0.11(+1.03%)
Jul 10, 2003 11.02 11.14 10.91 10.97 24,310 -0.14(-1.23%)
Jul 09, 2003 11.09 11.19 11.07 11.11 182,458 +0.01(+0.07%)
Jul 08, 2003 11.16 11.17 11.06 11.10 245,480 -0.14(-1.21%)
Jul 07, 2003 11.19 11.28 11.12 11.24 54,433 +0.08(+0.68%)
Jul 03, 2003 11.16 11.21 11.07 11.16 8,984 -0.05(-0.47%)
Jul 02, 2003 11.06 11.22 11.06 11.22 19,421 +0.06(+0.54%)
Jul 01, 2003 11.01 11.16 10.85 11.16 88,256 +0.21(+1.94%)
Jun 30, 2003 11.15 11.15 10.94 10.94 9,116 -0.02(-0.14%)
Jun 27, 2003 10.97 11.16 10.96 10.96 60,114 -0.04(-0.34%)
Jun 26, 2003 11.05 11.14 10.92 11.00 67,777 -0.03(-0.27%)
Jun 25, 2003 11.05 11.15 10.98 11.03 196,727 +0.11(+1.04%)
Jun 24, 2003 10.79 11.03 10.79 10.91 82,839 +0.00(+0.00%)
Jun 23, 2003 11.07 11.07 10.82 10.91 29,595 -0.08(-0.76%)
Jun 20, 2003 11.12 11.15 11.00 11.00 16,382 +0.00(+0.00%)
Jun 19, 2003 11.05 11.12 10.98 11.00 35,804 -0.11(-0.95%)
Jun 18, 2003 11.10 11.11 10.91 11.10 152,335 -0.10(-0.88%)
Jun 17, 2003 11.09 11.20 10.97 11.20 89,709 +0.22(+2.00%)
Jun 16, 2003 10.88 11.01 10.78 10.98 857,199 +0.20(+1.82%)
Jun 13, 2003 10.82 10.86 10.66 10.79 1,975,732 -0.03(-0.28%)
Jun 12, 2003 10.82 10.88 10.75 10.82 57,604 +0.10(+0.92%)
Jun 11, 2003 10.79 10.84 10.54 10.72 652,940 +0.17(+1.58%)
Jun 10, 2003 10.59 10.69 10.45 10.55 299,253 +0.06(+0.58%)
Jun 09, 2003 10.45 10.59 10.38 10.49 49,677 -0.05(-0.50%)
Jun 06, 2003 10.90 10.90 10.54 10.54 76,497 -0.16(-1.48%)
Jun 05, 2003 10.62 10.82 10.62 10.70 538,920 -0.07(-0.63%)
Jun 04, 2003 10.81 10.82 10.71 10.77 451,588 -0.11(-0.97%)
Jun 03, 2003 10.79 10.90 10.72 10.88 279,963 -0.05(-0.48%)
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.