Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.