Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.479 9.479 9.339 9.435 23,071 +0.07(+0.78%)
Oct 30, 2002 9.171 9.442 9.171 9.361 236,858 +0.10(+1.03%)
Oct 29, 2002 9.237 9.303 9.090 9.266 369,280 +0.00(+0.00%)
Oct 28, 2002 9.567 9.567 9.266 9.266 54,197 -0.18(-1.94%)
Oct 25, 2002 9.508 9.508 9.376 9.449 60,340 +0.04(+0.39%)
Oct 24, 2002 9.735 9.735 9.413 9.413 128,326 -0.12(-1.31%)
Oct 23, 2002 9.449 9.669 9.449 9.537 103,890 +0.09(+0.93%)
Oct 22, 2002 9.698 9.706 9.449 9.449 6,839,546 -0.25(-2.57%)
Oct 21, 2002 9.493 9.816 9.493 9.698 120,408 +0.21(+2.16%)
Oct 18, 2002 9.632 9.662 9.449 9.493 144,299 -0.07(-0.69%)
Oct 17, 2002 9.816 9.816 9.530 9.559 95,562 +0.03(+0.31%)
Oct 16, 2002 9.669 9.669 9.449 9.530 157,541 -0.14(-1.44%)
Oct 15, 2002 9.764 9.764 9.523 9.669 110,579 +0.44(+4.76%)
Oct 14, 2002 9.164 9.339 9.164 9.230 78,497 -0.11(-1.18%)
Oct 11, 2002 9.413 9.413 9.164 9.339 609,825 +0.23(+2.57%)
Oct 10, 2002 9.149 9.252 9.010 9.105 218,428 +0.10(+1.06%)
Oct 09, 2002 9.017 9.230 9.010 9.010 96,791 -0.33(-3.53%)
Oct 08, 2002 9.303 9.479 9.046 9.339 308,803 +0.05(+0.55%)
Oct 07, 2002 9.193 9.325 9.193 9.288 54,607 +0.05(+0.56%)
Oct 04, 2002 9.347 9.420 9.164 9.237 136,244 -0.10(-1.10%)
Oct 03, 2002 9.332 9.486 9.303 9.339 122,320 +0.03(+0.31%)
Oct 02, 2002 9.303 9.669 9.303 9.310 3,453,902 -0.12(-1.24%)
Oct 01, 2002 9.024 9.449 9.002 9.427 126,142 +0.42(+4.72%)
Sep 30, 2002 8.929 9.076 8.790 9.002 20,750 +0.02(+0.24%)
Sep 27, 2002 9.303 9.303 8.981 8.981 6,552 -0.32(-3.46%)
Sep 26, 2002 9.149 9.303 9.061 9.303 198,770 +0.24(+2.67%)
Sep 25, 2002 9.112 9.112 8.827 9.061 237,404 +0.19(+2.15%)
Sep 24, 2002 8.797 8.915 8.797 8.871 86,006 -0.21(-2.34%)
Sep 23, 2002 9.068 9.083 8.717 9.083 34,675 +0.04(+0.40%)
Sep 20, 2002 8.937 9.149 8.900 9.046 132,422 +0.11(+1.23%)
Sep 19, 2002 9.449 9.449 8.863 8.937 235,356 -0.52(-5.50%)
Sep 18, 2002 9.523 9.537 9.376 9.457 62,934 -0.18(-1.83%)
Sep 17, 2002 10.06 10.06 9.632 9.632 70,989 -0.21(-2.08%)
Sep 16, 2002 10.05 10.05 9.838 9.838 13,105 -0.12(-1.25%)
Sep 13, 2002 9.903 9.962 9.903 9.962 26,620 -0.07(-0.66%)
Sep 12, 2002 10.13 10.13 9.925 10.03 5,460 -0.04(-0.36%)
Sep 11, 2002 10.13 10.13 10.01 10.06 7,235 +0.07(+0.66%)
Sep 10, 2002 9.918 10.11 9.911 9.999 139,521 +0.10(+0.96%)
Sep 09, 2002 9.640 9.903 9.537 9.903 20,750 +0.10(+1.05%)
Sep 06, 2002 9.742 9.801 9.647 9.801 17,064 +0.14(+1.44%)
Sep 05, 2002 9.779 9.808 9.559 9.662 314,127 -0.14(-1.42%)
Sep 04, 2002 9.713 9.808 9.640 9.801 174,606 +0.10(+0.98%)
Sep 03, 2002 9.999 9.999 9.706 9.706 28,259 -0.26(-2.65%)
Aug 30, 2002 9.999 10.14 9.969 9.969 21,296 +0.04(+0.37%)
Aug 29, 2002 9.735 10.06 9.559 9.933 106,074 +0.01(+0.15%)
Aug 28, 2002 9.742 9.918 9.742 9.918 6,143 -0.08(-0.81%)
Aug 27, 2002 10.28 10.28 9.889 9.999 8,600 -0.19(-1.87%)
Aug 26, 2002 9.896 10.22 9.881 10.19 263,889 +0.21(+2.05%)
Aug 23, 2002 9.977 10.14 9.977 9.984 8,327 -0.10(-0.95%)
Aug 22, 2002 10.24 10.25 10.07 10.08 124,640 -0.12(-1.15%)
Aug 21, 2002 10.43 10.43 10.20 10.20 114,401 +0.07(+0.72%)
Aug 20, 2002 10.15 10.18 10.10 10.12 7,098 -0.03(-0.29%)
Aug 16, 2002 9.816 10.25 9.816 10.15 17,747 +0.37(+3.82%)
Aug 15, 2002 9.750 9.962 9.750 9.779 85,869 +0.03(+0.30%)
Aug 14, 2002 9.559 9.889 9.339 9.750 118,907 +0.19(+1.99%)
Aug 13, 2002 9.588 9.706 9.523 9.559 13,651 -0.01(-0.08%)
Aug 12, 2002 9.581 9.706 9.457 9.567 27,713 -0.05(-0.53%)
Aug 07, 2002 9.486 9.632 9.339 9.618 274,400 +0.24(+2.58%)
Aug 06, 2002 9.230 9.376 9.098 9.376 261,568 +0.51(+5.70%)
Aug 05, 2002 9.046 9.120 8.863 8.871 100,477 -0.21(-2.34%)
Aug 02, 2002 9.237 9.405 9.083 9.083 63,207 -0.28(-2.97%)
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.