Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 11.83 12.04 11.83 11.84 1,738,597 +0.01(+0.06%)
Feb 27, 2002 11.72 11.83 11.68 11.83 427,380 +0.27(+2.34%)
Feb 26, 2002 11.63 11.63 11.44 11.56 33,032 +0.03(+0.25%)
Feb 25, 2002 11.33 11.60 11.33 11.53 38,492 +0.25(+2.21%)
Feb 22, 2002 11.49 11.49 11.28 11.28 52,961 -0.15(-1.28%)
Feb 21, 2002 11.54 11.61 11.40 11.43 21,976 -0.09(-0.76%)
Feb 20, 2002 11.50 11.54 11.36 11.52 53,507 -0.06(-0.51%)
Feb 19, 2002 11.76 11.76 11.58 11.58 67,567 -0.19(-1.62%)
Feb 18, 2002 11.93 11.93 11.73 11.77 265,082 +0.00(+0.00%)
Feb 15, 2002 11.93 11.93 11.73 11.77 265,082 -0.16(-1.35%)
Feb 14, 2002 11.90 12.01 11.76 11.93 82,855 +0.11(+0.93%)
Feb 13, 2002 11.72 11.82 11.65 11.82 38,765 +0.10(+0.88%)
Feb 12, 2002 11.49 11.71 11.37 11.71 22,249 +0.15(+1.27%)
Feb 11, 2002 11.72 11.79 11.47 11.57 43,406 -0.10(-0.88%)
Feb 08, 2002 11.83 11.90 11.67 11.67 48,730 -0.07(-0.56%)
Feb 07, 2002 11.82 12.01 11.72 11.74 700,926 -0.23(-1.90%)
Feb 06, 2002 11.74 11.96 11.55 11.96 333,332 -0.06(-0.49%)
Feb 05, 2002 11.85 12.03 11.82 12.02 137,318 +0.29(+2.50%)
Feb 04, 2002 11.90 11.94 11.66 11.73 622,848 -0.16(-1.35%)
Feb 01, 2002 12.16 12.22 11.88 11.89 621,210 -0.26(-2.11%)
Jan 31, 2002 11.77 12.15 11.72 12.15 143,324 +0.32(+2.73%)
Jan 30, 2002 11.96 11.96 11.71 11.82 541,904 -0.10(-0.86%)
Jan 29, 2002 12.16 12.22 11.87 11.93 340,976 -0.16(-1.33%)
Jan 28, 2002 12.05 12.20 12.01 12.09 3,508,044 +0.04(+0.36%)
Jan 25, 2002 11.99 12.04 11.87 12.04 438,846 +0.07(+0.61%)
Jan 24, 2002 12.04 12.19 11.97 11.97 191,509 +0.15(+1.24%)
Jan 23, 2002 11.52 11.82 11.50 11.82 17,062 +0.43(+3.79%)
Jan 22, 2002 11.50 11.65 11.39 11.39 10,100 -0.08(-0.70%)
Jan 21, 2002 11.50 11.52 11.47 11.47 8,735 +0.00(+0.00%)
Jan 18, 2002 11.50 11.52 11.47 11.47 8,735 -0.20(-1.69%)
Jan 17, 2002 11.59 11.67 11.47 11.67 262,898 +0.27(+2.38%)
Jan 16, 2002 11.33 11.50 11.25 11.40 17,881 +0.07(+0.58%)
Jan 15, 2002 11.01 11.50 11.00 11.33 14,468 +0.36(+3.27%)
Jan 14, 2002 11.12 11.20 10.97 10.97 64,837 -0.31(-2.73%)
Jan 11, 2002 11.21 11.28 11.15 11.28 21,020 +0.01(+0.13%)
Jan 10, 2002 11.43 11.43 11.13 11.27 2,729 +0.15(+1.32%)
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.