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 (%)
Jan 31, 2003 8.667 8.747 8.579 8.711 282,418 +0.04(+0.42%)
Jan 30, 2003 8.689 8.689 8.630 8.674 5,732 -0.03(-0.34%)
Jan 29, 2003 8.571 8.703 8.571 8.703 14,332 +0.09(+1.02%)
Jan 28, 2003 8.857 8.857 8.579 8.615 42,041 -0.17(-1.92%)
Jan 27, 2003 8.681 8.828 8.681 8.784 148,511 -0.08(-0.91%)
Jan 24, 2003 9.106 9.106 8.835 8.864 83,537 -0.21(-2.26%)
Jan 23, 2003 9.187 9.187 8.952 9.070 152,606 +0.07(+0.73%)
Jan 22, 2003 9.084 9.084 8.886 9.004 144,689 -0.15(-1.60%)
Jan 21, 2003 9.282 9.407 9.092 9.150 157,930 -0.23(-2.42%)
Jan 17, 2003 9.634 9.634 9.311 9.377 58,012 -0.32(-3.32%)
Jan 16, 2003 9.766 9.773 9.634 9.700 106,742 -0.05(-0.53%)
Jan 15, 2003 9.634 9.766 9.604 9.751 161,752 +0.08(+0.83%)
Jan 14, 2003 9.670 9.707 9.634 9.670 13,513 -0.06(-0.60%)
Jan 13, 2003 9.670 9.736 9.560 9.729 206,933 -0.01(-0.08%)
Jan 10, 2003 9.678 9.744 9.495 9.736 16,379 +0.06(+0.61%)
Jan 09, 2003 9.634 9.736 9.568 9.678 302,620 +0.09(+0.92%)
Jan 08, 2003 9.744 9.744 9.524 9.590 12,421 -0.10(-0.98%)
Jan 07, 2003 9.744 9.744 9.597 9.685 25,388 +0.01(+0.15%)
Jan 06, 2003 9.700 9.773 9.531 9.670 72,754 +0.12(+1.23%)
Jan 03, 2003 9.458 9.619 9.443 9.553 134,179 -0.18(-1.88%)
Jan 02, 2003 9.370 9.736 9.370 9.736 50,231 +0.62(+6.75%)
Dec 31, 2002 9.128 9.128 9.084 9.121 12,557 -0.02(-0.24%)
Dec 30, 2002 9.231 9.297 9.136 9.143 39,994 -0.09(-0.95%)
Dec 27, 2002 9.341 9.487 9.231 9.231 5,596 -0.22(-2.33%)
Dec 26, 2002 9.473 9.495 9.451 9.451 72,344 -0.02(-0.23%)
Dec 24, 2002 9.568 9.685 9.473 9.473 38,492 -0.05(-0.54%)
Dec 23, 2002 9.524 9.700 9.524 9.524 178,678 -0.47(-4.69%)
Dec 20, 2002 9.963 9.993 9.802 9.993 8,735 +0.21(+2.10%)
Dec 19, 2002 9.780 9.854 9.744 9.788 61,424 +0.03(+0.30%)
Dec 18, 2002 9.993 9.993 9.707 9.758 15,014 -0.24(-2.42%)
Dec 17, 2002 10.06 10.06 9.890 10.00 16,652 -0.14(-1.37%)
Dec 16, 2002 9.897 10.14 9.897 10.14 13,240 +0.25(+2.52%)
Dec 13, 2002 9.854 9.963 9.832 9.890 4,231 -0.06(-0.59%)
Dec 12, 2002 9.956 9.956 9.949 9.949 3,139 +0.10(+0.97%)
Dec 11, 2002 9.949 10.07 9.817 9.854 49,003 +0.10(+1.05%)
Dec 10, 2002 9.744 9.854 9.744 9.751 49,412 +0.01(+0.08%)
Dec 09, 2002 9.883 9.883 9.744 9.744 19,928 -0.26(-2.56%)
Dec 06, 2002 9.883 10.00 9.832 10.00 50,777 +0.18(+1.87%)
Dec 05, 2002 9.927 9.927 9.817 9.817 87,086 -0.12(-1.25%)
Dec 04, 2002 10.01 10.04 9.854 9.941 112,066 -0.28(-2.72%)
Dec 03, 2002 9.956 10.22 9.861 10.22 191,236 +0.17(+1.68%)
Dec 02, 2002 10.26 10.26 9.963 10.05 180,316 +0.08(+0.81%)
Nov 29, 2002 9.846 9.993 9.846 9.971 11,602 +0.12(+1.26%)
Nov 27, 2002 9.597 9.846 9.597 9.846 240,376 +0.42(+4.51%)
Nov 26, 2002 9.473 9.524 9.267 9.421 86,950 +0.01(+0.08%)
Nov 25, 2002 9.341 9.509 9.267 9.414 104,285 +0.07(+0.78%)
Nov 22, 2002 9.414 9.451 9.311 9.341 19,519 -0.04(-0.39%)
Nov 21, 2002 9.341 9.414 9.267 9.377 994,127 +0.31(+3.39%)
Nov 20, 2002 8.908 9.187 8.908 9.070 136,363 +0.16(+1.81%)
Nov 19, 2002 9.011 9.150 8.901 8.908 37,810 -0.36(-3.87%)
Nov 18, 2002 9.231 9.370 9.092 9.267 16,789 +0.04(+0.40%)
Nov 15, 2002 9.165 9.363 9.165 9.231 52,279 -0.08(-0.87%)
Nov 14, 2002 9.245 9.363 9.209 9.311 84,493 +0.23(+2.50%)
Nov 13, 2002 9.128 9.333 9.084 9.084 61,288 -0.14(-1.51%)
Nov 12, 2002 9.209 9.377 9.209 9.223 26,344 -0.15(-1.56%)
Nov 11, 2002 9.304 9.407 9.267 9.370 146,464 -0.08(-0.85%)
Nov 08, 2002 9.443 9.502 9.370 9.451 347,801 +0.04(+0.47%)
Nov 07, 2002 9.465 9.546 9.385 9.407 488,259 -0.19(-1.98%)
Nov 06, 2002 9.538 9.648 9.524 9.597 102,238 +0.07(+0.69%)
Nov 05, 2002 9.707 9.707 9.495 9.531 395,030 -0.15(-1.59%)
Nov 04, 2002 9.810 9.854 9.641 9.685 48,457 +0.07(+0.69%)
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.