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 (%)
Dec 31, 2002 9.431 9.431 9.385 9.423 12,155 -0.02(-0.24%)
Dec 30, 2002 9.537 9.605 9.438 9.446 38,711 -0.09(-0.95%)
Dec 27, 2002 9.650 9.802 9.537 9.537 5,416 -0.23(-2.33%)
Dec 26, 2002 9.787 9.809 9.764 9.764 70,023 -0.02(-0.23%)
Dec 24, 2002 9.885 10.01 9.787 9.787 37,258 -0.05(-0.54%)
Dec 23, 2002 9.839 10.02 9.839 9.839 172,945 -0.48(-4.69%)
Dec 20, 2002 10.29 10.32 10.13 10.32 8,455 +0.21(+2.10%)
Dec 19, 2002 10.10 10.18 10.07 10.11 59,454 +0.03(+0.30%)
Dec 18, 2002 10.32 10.32 10.03 10.08 14,533 -0.25(-2.42%)
Dec 17, 2002 10.39 10.39 10.22 10.33 16,118 -0.14(-1.37%)
Dec 16, 2002 10.23 10.48 10.23 10.48 12,815 +0.26(+2.52%)
Dec 13, 2002 10.18 10.29 10.16 10.22 4,095 -0.06(-0.59%)
Dec 12, 2002 10.29 10.29 10.28 10.28 3,038 +0.10(+0.97%)
Dec 11, 2002 10.28 10.40 10.14 10.18 47,431 +0.11(+1.05%)
Dec 10, 2002 10.07 10.18 10.07 10.07 47,827 +0.01(+0.07%)
Dec 09, 2002 10.21 10.21 10.07 10.07 19,289 -0.26(-2.56%)
Dec 06, 2002 10.21 10.33 10.16 10.33 49,148 +0.19(+1.87%)
Dec 05, 2002 10.26 10.26 10.14 10.14 84,293 -0.13(-1.25%)
Dec 04, 2002 10.34 10.37 10.18 10.27 108,471 -0.29(-2.72%)
Dec 03, 2002 10.29 10.56 10.19 10.56 185,101 +0.17(+1.68%)
Dec 02, 2002 10.60 10.60 10.29 10.38 174,531 +0.08(+0.81%)
Nov 29, 2002 10.17 10.32 10.17 10.30 11,230 +0.13(+1.27%)
Nov 27, 2002 9.915 10.17 9.915 10.17 232,664 +0.44(+4.51%)
Nov 26, 2002 9.787 9.839 9.575 9.734 84,160 +0.01(+0.08%)
Nov 25, 2002 9.650 9.824 9.575 9.726 100,940 +0.08(+0.78%)
Nov 22, 2002 9.726 9.764 9.620 9.650 18,893 -0.04(-0.39%)
Nov 21, 2002 9.650 9.726 9.575 9.688 962,234 +0.32(+3.39%)
Nov 20, 2002 9.204 9.491 9.204 9.370 131,988 +0.17(+1.81%)
Nov 19, 2002 9.310 9.453 9.196 9.204 36,597 -0.37(-3.87%)
Nov 18, 2002 9.537 9.681 9.393 9.575 16,250 +0.04(+0.40%)
Nov 15, 2002 9.469 9.673 9.469 9.537 50,602 -0.08(-0.87%)
Nov 14, 2002 9.552 9.673 9.514 9.620 81,782 +0.23(+2.50%)
Nov 13, 2002 9.431 9.643 9.385 9.385 59,322 -0.14(-1.51%)
Nov 12, 2002 9.514 9.688 9.514 9.529 25,499 -0.15(-1.56%)
Nov 11, 2002 9.612 9.718 9.575 9.681 141,765 -0.08(-0.85%)
Nov 08, 2002 9.756 9.817 9.681 9.764 336,643 +0.05(+0.47%)
Nov 07, 2002 9.779 9.862 9.696 9.718 472,595 -0.20(-1.98%)
Nov 06, 2002 9.855 9.968 9.839 9.915 98,958 +0.07(+0.69%)
Nov 05, 2002 10.03 10.03 9.809 9.847 382,357 -0.16(-1.59%)
Nov 04, 2002 10.13 10.18 9.961 10.01 46,902 +0.07(+0.69%)
Nov 01, 2002 9.764 9.953 9.575 9.938 144,407 +0.19(+1.94%)
Oct 31, 2002 9.794 9.794 9.650 9.749 22,328 +0.08(+0.78%)
Oct 30, 2002 9.476 9.756 9.476 9.673 229,229 +0.10(+1.03%)
Oct 29, 2002 9.544 9.612 9.393 9.575 357,386 +0.00(+0.00%)
Oct 28, 2002 9.885 9.885 9.575 9.575 52,451 -0.19(-1.94%)
Oct 25, 2002 9.824 9.824 9.688 9.764 58,397 +0.04(+0.39%)
Oct 24, 2002 10.06 10.06 9.726 9.726 124,193 -0.13(-1.31%)
Oct 23, 2002 9.764 9.991 9.764 9.855 100,543 +0.09(+0.93%)
Oct 22, 2002 10.02 10.03 9.764 9.764 6,619,246 -0.26(-2.57%)
Oct 21, 2002 9.809 10.14 9.809 10.02 116,530 +0.21(+2.16%)
Oct 18, 2002 9.953 9.983 9.764 9.809 139,651 -0.07(-0.69%)
Oct 17, 2002 10.14 10.14 9.847 9.877 92,484 +0.03(+0.31%)
Oct 16, 2002 9.991 9.991 9.764 9.847 152,467 -0.14(-1.44%)
Oct 15, 2002 10.09 10.09 9.839 9.991 107,017 +0.45(+4.76%)
Oct 14, 2002 9.469 9.650 9.469 9.537 75,969 -0.11(-1.18%)
Oct 11, 2002 9.726 9.726 9.469 9.650 590,183 +0.24(+2.57%)
Oct 10, 2002 9.453 9.559 9.310 9.408 211,393 +0.10(+1.06%)
Oct 09, 2002 9.317 9.537 9.310 9.310 93,673 -0.34(-3.53%)
Oct 08, 2002 9.612 9.794 9.348 9.650 298,857 +0.05(+0.55%)
Oct 07, 2002 9.499 9.635 9.499 9.597 52,848 +0.05(+0.56%)
Oct 04, 2002 9.658 9.734 9.469 9.544 131,856 -0.11(-1.10%)
Oct 03, 2002 9.643 9.802 9.612 9.650 118,380 +0.03(+0.31%)
Oct 02, 2002 9.612 9.991 9.612 9.620 3,342,653 -0.12(-1.24%)
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.