Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

49.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 12.19 12.39 12.00 12.29 15,200 +0.03(+0.24%)
Sep 27, 2002 12.70 12.70 12.26 12.26 4,800 -0.44(-3.46%)
Sep 26, 2002 12.49 12.70 12.37 12.70 145,600 +0.33(+2.67%)
Sep 25, 2002 12.44 12.44 12.05 12.37 173,900 +0.26(+2.15%)
Sep 24, 2002 12.01 12.17 12.01 12.11 63,000 -0.29(-2.34%)
Sep 23, 2002 12.38 12.40 11.90 12.40 25,400 +0.05(+0.40%)
Sep 20, 2002 12.20 12.49 12.15 12.35 97,000 +0.15(+1.23%)
Sep 19, 2002 12.90 12.90 12.10 12.20 172,400 -0.71(-5.50%)
Sep 18, 2002 13.00 13.02 12.80 12.91 46,100 -0.24(-1.83%)
Sep 17, 2002 13.73 13.73 13.15 13.15 52,000 -0.28(-2.08%)
Sep 16, 2002 13.72 13.72 13.43 13.43 9,600 -0.17(-1.25%)
Sep 13, 2002 13.52 13.60 13.52 13.60 19,500 -0.09(-0.66%)
Sep 12, 2002 13.83 13.83 13.55 13.69 4,000 -0.05(-0.36%)
Sep 11, 2002 13.83 13.83 13.66 13.74 5,300 +0.09(+0.66%)
Sep 10, 2002 13.54 13.80 13.53 13.65 102,200 +0.13(+0.96%)
Sep 09, 2002 13.16 13.52 13.02 13.52 15,200 +0.14(+1.05%)
Sep 06, 2002 13.30 13.38 13.17 13.38 12,500 +0.19(+1.44%)
Sep 05, 2002 13.35 13.39 13.05 13.19 230,100 -0.19(-1.42%)
Sep 04, 2002 13.26 13.39 13.16 13.38 127,900 +0.13(+0.98%)
Sep 03, 2002 13.65 13.65 13.25 13.25 20,700 -0.36(-2.65%)
Aug 30, 2002 13.65 13.84 13.61 13.61 15,600 +0.05(+0.37%)
Aug 29, 2002 13.29 13.74 13.05 13.56 77,700 +0.02(+0.15%)
Aug 28, 2002 13.30 13.54 13.30 13.54 4,500 -0.11(-0.81%)
Aug 27, 2002 14.04 14.04 13.50 13.65 6,300 -0.26(-1.87%)
Aug 26, 2002 13.51 13.95 13.49 13.91 193,300 +0.28(+2.05%)
Aug 23, 2002 13.62 13.84 13.62 13.63 6,100 -0.13(-0.94%)
Aug 22, 2002 13.98 13.99 13.75 13.76 91,300 -0.16(-1.15%)
Aug 21, 2002 14.24 14.24 13.92 13.92 83,800 +0.10(+0.72%)
Aug 20, 2002 13.86 13.90 13.79 13.82 5,200 -0.04(-0.29%)
Aug 16, 2002 13.40 13.99 13.40 13.86 13,000 +0.51(+3.82%)
Aug 15, 2002 13.31 13.60 13.31 13.35 62,900 +0.04(+0.30%)
Aug 14, 2002 13.05 13.50 12.75 13.31 87,100 +0.26(+1.99%)
Aug 13, 2002 13.09 13.25 13.00 13.05 10,000 -0.01(-0.08%)
Aug 12, 2002 13.08 13.25 12.91 13.06 20,300 -0.07(-0.53%)
Aug 07, 2002 12.95 13.15 12.75 13.13 201,000 +0.33(+2.58%)
Aug 06, 2002 12.60 12.80 12.42 12.80 191,600 +0.69(+5.70%)
Aug 05, 2002 12.35 12.45 12.10 12.11 73,600 -0.29(-2.34%)
Aug 02, 2002 12.61 12.84 12.40 12.40 46,300 -0.38(-2.97%)
Aug 01, 2002 13.33 13.33 12.60 12.78 1,050,300 -0.42(-3.18%)
Jul 31, 2002 13.48 13.48 13.05 13.20 534,000 -0.34(-2.51%)
Jul 30, 2002 13.69 13.70 13.35 13.54 276,700 -0.21(-1.53%)
Jul 29, 2002 13.33 13.89 13.32 13.75 197,300 +0.64(+4.88%)
Jul 26, 2002 13.16 13.30 13.01 13.11 37,100 -0.19(-1.43%)
Jul 25, 2002 13.41 13.60 13.25 13.30 407,600 -0.31(-2.28%)
Jul 24, 2002 13.10 13.80 12.76 13.61 93,600 +0.12(+0.89%)
Jul 23, 2002 14.04 14.05 13.40 13.49 267,800 -0.21(-1.53%)
Jul 22, 2002 14.44 14.44 13.70 13.70 10,600 -0.75(-5.19%)
Jul 19, 2002 14.31 14.55 14.25 14.45 38,600 -0.03(-0.21%)
Jul 17, 2002 14.58 14.58 14.30 14.48 103,000 +0.14(+0.98%)
Jul 12, 2002 14.25 14.64 14.25 14.34 3,100 -0.03(-0.21%)
Jul 11, 2002 14.01 14.45 14.00 14.37 187,000 +0.12(+0.84%)
Jul 10, 2002 14.43 14.45 14.25 14.25 31,800 +0.00(+0.00%)
Jul 09, 2002 14.41 14.69 14.20 14.25 116,500 -0.16(-1.11%)
Jul 08, 2002 14.31 14.41 14.25 14.41 4,900 +0.11(+0.77%)
Jul 05, 2002 14.39 14.39 14.25 14.30 200,900 +0.10(+0.70%)
Jul 04, 2002 14.05 14.20 13.55 14.20 10,460,000 +0.00(+0.00%)
Jul 03, 2002 14.05 14.20 13.55 14.20 133,500 +0.34(+2.45%)
Jul 02, 2002 14.19 14.19 13.71 13.86 262,700 -0.34(-2.39%)
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.