Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 13.69 13.95 13.65 13.76 262,310 +0.00(+0.00%)
Apr 29, 2002 13.88 13.92 13.76 13.76 619,787 -0.12(-0.86%)
Apr 26, 2002 13.85 14.03 13.73 13.88 813,022 +0.03(+0.23%)
Apr 25, 2002 13.89 13.90 13.69 13.85 1,482,978 -0.10(-0.68%)
Apr 24, 2002 13.83 13.99 13.81 13.95 72,604 +0.10(+0.74%)
Apr 23, 2002 14.01 14.05 13.77 13.84 361,007 -0.11(-0.80%)
Apr 22, 2002 14.12 14.15 13.90 13.95 113,949 -0.19(-1.35%)
Apr 19, 2002 14.32 14.32 14.05 14.15 106,008 -0.10(-0.67%)
Apr 18, 2002 14.40 14.42 13.96 14.24 183,780 +0.08(+0.56%)
Apr 17, 2002 14.35 14.43 14.12 14.16 1,009,030 -0.10(-0.72%)
Apr 16, 2002 14.04 14.31 14.04 14.26 314,872 +0.19(+1.35%)
Apr 15, 2002 13.92 14.08 13.76 14.07 53,949 +0.01(+0.06%)
Apr 12, 2002 14.28 14.36 13.89 14.07 142,940 -0.01(-0.06%)
Apr 11, 2002 14.40 14.60 14.07 14.07 526,132 -0.29(-1.99%)
Apr 10, 2002 13.80 14.36 13.77 14.36 397,309 +0.46(+3.31%)
Apr 09, 2002 13.88 13.95 13.80 13.90 187,058 -0.06(-0.40%)
Apr 08, 2002 14.03 14.06 13.87 13.95 126,932 -0.20(-1.40%)
Apr 05, 2002 13.95 14.15 13.84 14.15 18,579,768 +0.31(+2.23%)
Apr 04, 2002 13.61 13.87 13.61 13.84 805,711 +0.19(+1.39%)
Apr 03, 2002 14.07 14.07 13.65 13.65 800,165 -0.35(-2.49%)
Apr 02, 2002 14.23 14.27 13.96 14.00 847,308 -0.09(-0.62%)
Apr 01, 2002 14.12 14.27 13.98 14.09 1,103,567 -0.07(-0.50%)
Mar 29, 2002 14.12 14.16 14.05 14.16 129,579 +0.00(+0.00%)
Mar 28, 2002 14.12 14.16 14.05 14.16 129,579 +0.11(+0.79%)
Mar 27, 2002 13.93 14.09 13.89 14.05 144,705 +0.10(+0.74%)
Mar 26, 2002 14.04 14.31 13.90 13.95 1,710,876 -0.33(-2.28%)
Mar 25, 2002 14.38 14.38 14.15 14.27 112,058 -0.05(-0.33%)
Mar 22, 2002 14.23 14.36 14.08 14.32 476,595 +0.17(+1.18%)
Mar 21, 2002 14.10 14.18 14.03 14.15 307,183 +0.04(+0.28%)
Mar 20, 2002 14.26 14.36 14.06 14.11 566,342 -0.07(-0.50%)
Mar 19, 2002 14.16 14.32 14.06 14.18 376,259 +0.21(+1.53%)
Mar 18, 2002 14.00 14.03 13.88 13.97 412,309 +0.09(+0.63%)
Mar 15, 2002 13.71 13.88 13.57 13.88 178,486 +0.24(+1.74%)
Mar 14, 2002 13.72 13.76 13.57 13.65 605,670 -0.04(-0.29%)
Mar 13, 2002 13.84 13.88 13.65 13.69 330,503 -0.03(-0.23%)
Mar 12, 2002 13.65 13.72 13.49 13.72 620,670 +0.11(+0.82%)
Mar 11, 2002 13.75 13.80 13.61 13.61 54,327 -0.14(-1.04%)
Mar 08, 2002 13.59 13.76 13.49 13.75 125,545 +0.42(+3.16%)
Mar 07, 2002 13.76 13.76 13.33 13.33 550,334 -0.24(-1.75%)
Mar 06, 2002 13.33 13.70 13.33 13.57 654,073 +0.25(+1.91%)
Mar 05, 2002 13.33 13.45 13.29 13.31 128,444 +0.06(+0.48%)
Mar 04, 2002 13.21 13.33 13.09 13.25 472,183 +0.21(+1.58%)
Mar 01, 2002 12.84 13.04 12.81 13.04 1,688,691 +0.22(+1.73%)
Feb 28, 2002 12.81 13.04 12.81 12.82 1,605,498 +0.01(+0.06%)
Feb 27, 2002 12.69 12.81 12.65 12.81 394,662 +0.29(+2.35%)
Feb 26, 2002 12.59 12.60 12.38 12.52 30,504 +0.03(+0.25%)
Feb 25, 2002 12.27 12.57 12.27 12.49 35,546 +0.27(+2.21%)
Feb 22, 2002 12.45 12.45 12.22 12.22 48,907 -0.16(-1.28%)
Feb 21, 2002 12.49 12.57 12.34 12.38 20,294 -0.10(-0.76%)
Feb 20, 2002 12.46 12.49 12.30 12.47 49,411 -0.06(-0.51%)
Feb 19, 2002 12.73 12.73 12.53 12.53 62,394 -0.21(-1.62%)
Feb 18, 2002 12.92 12.92 12.70 12.74 244,789 +0.00(+0.00%)
Feb 15, 2002 12.92 12.92 12.70 12.74 244,789 -0.17(-1.35%)
Feb 14, 2002 12.89 13.00 12.73 12.92 76,512 +0.12(+0.93%)
Feb 13, 2002 12.69 12.80 12.61 12.80 35,798 +0.11(+0.88%)
Feb 12, 2002 12.45 12.69 12.31 12.69 20,546 +0.16(+1.27%)
Feb 11, 2002 12.69 12.77 12.42 12.53 40,083 -0.11(-0.88%)
Feb 08, 2002 12.81 12.89 12.64 12.64 44,999 -0.07(-0.56%)
Feb 07, 2002 12.80 13.01 12.69 12.71 647,266 -0.25(-1.90%)
Feb 06, 2002 12.72 12.96 12.50 12.96 307,814 -0.06(-0.49%)
Feb 05, 2002 12.84 13.03 12.80 13.02 126,806 +0.32(+2.50%)
Feb 04, 2002 12.89 12.93 12.62 12.70 575,166 -0.17(-1.36%)
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.