Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 10.79 10.79 10.59 10.59 9,418 -0.01(-0.14%)
Jun 27, 2003 10.62 10.80 10.61 10.61 62,107 -0.04(-0.34%)
Jun 26, 2003 10.70 10.78 10.57 10.64 70,024 -0.03(-0.27%)
Jun 25, 2003 10.70 10.79 10.63 10.67 203,248 +0.11(+1.04%)
Jun 24, 2003 10.45 10.67 10.45 10.56 85,585 +0.00(+0.00%)
Jun 23, 2003 10.72 10.72 10.48 10.56 30,575 -0.08(-0.76%)
Jun 20, 2003 10.76 10.79 10.64 10.64 16,925 +0.00(+0.00%)
Jun 19, 2003 10.70 10.76 10.63 10.64 36,991 -0.10(-0.95%)
Jun 18, 2003 10.75 10.75 10.56 10.75 157,384 -0.10(-0.88%)
Jun 17, 2003 10.73 10.84 10.62 10.84 92,683 +0.21(+2.00%)
Jun 16, 2003 10.53 10.66 10.43 10.63 885,610 +0.19(+1.82%)
Jun 13, 2003 10.47 10.51 10.32 10.44 2,041,217 -0.03(-0.28%)
Jun 12, 2003 10.48 10.53 10.40 10.47 59,513 +0.10(+0.92%)
Jun 11, 2003 10.44 10.49 10.20 10.37 674,581 +0.16(+1.58%)
Jun 10, 2003 10.25 10.35 10.11 10.21 309,172 +0.06(+0.58%)
Jun 09, 2003 10.11 10.25 10.05 10.15 51,323 -0.05(-0.50%)
Jun 06, 2003 10.55 10.55 10.21 10.21 79,033 -0.15(-1.49%)
Jun 05, 2003 10.28 10.47 10.28 10.36 556,782 -0.07(-0.63%)
Jun 04, 2003 10.46 10.47 10.37 10.42 466,556 -0.10(-0.97%)
Jun 03, 2003 10.45 10.55 10.37 10.53 289,243 -0.05(-0.48%)
Jun 02, 2003 10.48 10.62 10.36 10.58 1,715,938 +0.26(+2.56%)
May 30, 2003 10.29 10.47 10.29 10.31 52,961 +0.03(+0.28%)
May 29, 2003 10.26 10.37 10.26 10.29 1,420,826 -0.04(-0.36%)
May 28, 2003 10.29 10.40 10.16 10.32 199,016 +0.12(+1.15%)
May 27, 2003 9.993 10.26 9.993 10.21 938,299 +0.06(+0.58%)
May 23, 2003 10.04 10.18 9.993 10.15 59,513 +0.18(+1.76%)
May 22, 2003 9.861 10.11 9.861 9.971 15,970 +0.02(+0.22%)
May 21, 2003 9.941 9.993 9.795 9.949 11,465 +0.04(+0.37%)
May 20, 2003 9.854 9.993 9.839 9.912 938,435 +0.10(+1.05%)
May 19, 2003 9.890 10.00 9.795 9.810 90,362 -0.19(-1.90%)
May 16, 2003 10.18 10.18 9.985 10.00 63,199 -0.15(-1.52%)
May 15, 2003 10.18 10.25 10.01 10.15 10,919 -0.02(-0.22%)
May 14, 2003 10.18 10.18 10.05 10.18 111,656 +0.06(+0.58%)
May 13, 2003 10.11 10.26 10.00 10.12 92,273 -0.04(-0.36%)
May 12, 2003 10.21 10.21 10.12 10.15 9,281 -0.01(-0.14%)
May 09, 2003 10.15 10.18 10.10 10.17 11,192 +0.15(+1.46%)
May 08, 2003 10.05 10.11 9.978 10.02 52,961 -0.10(-0.94%)
May 07, 2003 10.09 10.20 10.07 10.12 57,193 +0.03(+0.29%)
May 06, 2003 10.33 10.33 10.07 10.09 90,362 -0.14(-1.36%)
May 05, 2003 10.29 10.40 10.16 10.23 59,650 +0.02(+0.22%)
May 02, 2003 9.905 10.21 9.905 10.21 32,759 +0.30(+3.03%)
May 01, 2003 9.890 10.00 9.890 9.905 42,587 +0.00(+0.00%)
Apr 30, 2003 9.927 10.00 9.905 9.905 61,288 +0.03(+0.30%)
Apr 29, 2003 9.780 9.927 9.773 9.875 288,424 +0.22(+2.28%)
Apr 28, 2003 9.648 9.670 9.597 9.656 14,605 +0.12(+1.31%)
Apr 25, 2003 9.531 9.634 9.531 9.531 23,614 +0.00(+0.00%)
Apr 24, 2003 9.531 9.641 9.495 9.531 321,320 +0.03(+0.31%)
Apr 23, 2003 9.480 9.538 9.480 9.502 11,875 +0.04(+0.46%)
Apr 22, 2003 9.311 9.480 9.311 9.458 31,394 +0.12(+1.25%)
Apr 21, 2003 9.414 9.414 9.341 9.341 8,462 +0.06(+0.63%)
Apr 17, 2003 9.289 9.289 9.282 9.282 818 -0.05(-0.55%)
Apr 16, 2003 9.231 9.341 9.231 9.333 6,824 +0.04(+0.39%)
Apr 15, 2003 9.136 9.297 9.136 9.297 33,851 +0.20(+2.17%)
Apr 14, 2003 9.092 9.099 9.092 9.099 8,189 +0.02(+0.24%)
Apr 11, 2003 9.055 9.077 8.996 9.077 44,362 +0.08(+0.90%)
Apr 10, 2003 9.150 9.150 8.974 8.996 12,148 -0.04(-0.41%)
Apr 09, 2003 9.260 9.260 9.018 9.033 13,786 -0.19(-2.07%)
Apr 08, 2003 9.092 9.267 9.092 9.223 3,548 +0.07(+0.72%)
Apr 07, 2003 9.121 9.260 9.099 9.158 144,689 +0.20(+2.21%)
Apr 04, 2003 8.996 9.040 8.872 8.960 14,195 +0.02(+0.25%)
Apr 03, 2003 8.945 9.033 8.894 8.938 407,588 -0.01(-0.16%)
Apr 02, 2003 8.784 8.952 8.659 8.952 181,135 +0.26(+2.95%)
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.