Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 10.83 10.98 10.80 10.80 19,663 +0.04(+0.37%)
Aug 29, 2002 10.54 10.90 10.35 10.76 97,940 +0.02(+0.15%)
Aug 28, 2002 10.55 10.74 10.55 10.74 5,672 -0.09(-0.81%)
Aug 27, 2002 11.14 11.14 10.71 10.83 7,941 -0.21(-1.87%)
Aug 26, 2002 10.72 11.07 10.70 11.04 243,654 +0.22(+2.05%)
Aug 23, 2002 10.81 10.98 10.81 10.81 7,689 -0.10(-0.94%)
Aug 22, 2002 11.09 11.10 10.91 10.92 115,083 -0.13(-1.15%)
Aug 21, 2002 11.30 11.30 11.04 11.04 105,629 +0.08(+0.72%)
Aug 20, 2002 11.00 11.03 10.94 10.96 6,554 -0.03(-0.29%)
Aug 16, 2002 10.63 11.10 10.63 11.00 16,386 +0.40(+3.82%)
Aug 15, 2002 10.56 10.79 10.56 10.59 79,285 +0.03(+0.30%)
Aug 14, 2002 10.35 10.71 10.12 10.56 109,789 +0.21(+1.99%)
Aug 13, 2002 10.38 10.51 10.31 10.35 12,604 -0.01(-0.08%)
Aug 12, 2002 10.38 10.51 10.24 10.36 25,588 -0.06(-0.53%)
Aug 07, 2002 10.27 10.43 10.12 10.42 253,360 +0.26(+2.58%)
Aug 06, 2002 9.996 10.15 9.853 10.15 241,511 +0.55(+5.70%)
Aug 05, 2002 9.798 9.877 9.599 9.607 92,772 -0.23(-2.34%)
Aug 02, 2002 10.00 10.19 9.837 9.837 58,361 -0.30(-2.97%)
Aug 01, 2002 10.58 10.58 9.996 10.14 1,323,903 -0.33(-3.18%)
Jul 31, 2002 10.69 10.69 10.35 10.47 673,106 -0.27(-2.51%)
Jul 30, 2002 10.86 10.87 10.59 10.74 348,780 -0.17(-1.53%)
Jul 29, 2002 10.58 11.02 10.57 10.91 248,696 +0.51(+4.88%)
Jul 26, 2002 10.44 10.55 10.32 10.40 46,764 -0.15(-1.43%)
Jul 25, 2002 10.64 10.79 10.51 10.55 513,779 -0.25(-2.28%)
Jul 24, 2002 10.39 10.95 10.12 10.80 117,982 +0.10(+0.89%)
Jul 23, 2002 11.14 11.15 10.63 10.70 337,561 -0.17(-1.53%)
Jul 22, 2002 11.46 11.46 10.87 10.87 13,361 -0.59(-5.19%)
Jul 19, 2002 11.35 11.54 11.30 11.46 48,655 -0.02(-0.21%)
Jul 17, 2002 11.57 11.57 11.34 11.49 129,831 +0.11(+0.98%)
Jul 12, 2002 11.30 11.61 11.30 11.38 3,907 -0.02(-0.21%)
Jul 11, 2002 11.11 11.46 11.11 11.40 235,713 +0.10(+0.84%)
Jul 10, 2002 11.45 11.46 11.30 11.30 40,083 +0.00(+0.00%)
Jul 09, 2002 11.43 11.65 11.27 11.30 146,848 -0.13(-1.11%)
Jul 08, 2002 11.35 11.43 11.30 11.43 6,176 +0.09(+0.77%)
Jul 05, 2002 11.42 11.42 11.30 11.34 253,234 +0.08(+0.70%)
Jul 04, 2002 11.15 11.27 10.75 11.27 13,184,829 +0.00(+0.00%)
Jul 03, 2002 11.15 11.27 10.75 11.27 168,276 +0.27(+2.45%)
Jul 02, 2002 11.26 11.26 10.88 11.00 331,133 -0.27(-2.39%)
Jul 01, 2002 11.58 11.61 11.11 11.27 633,527 -0.31(-2.67%)
Jun 28, 2002 11.57 11.58 11.30 11.57 1,387,054 +0.27(+2.39%)
Jun 27, 2002 11.07 11.30 10.95 11.30 693,022 +0.54(+5.01%)
Jun 26, 2002 10.88 11.02 10.68 10.77 174,201 -0.51(-4.50%)
Jun 25, 2002 11.19 11.50 11.16 11.27 411,049 -0.04(-0.35%)
Jun 21, 2002 11.46 11.46 11.15 11.31 653,443 -0.11(-0.97%)
Jun 20, 2002 11.73 11.85 11.34 11.42 1,458,272 -0.25(-2.17%)
Jun 19, 2002 11.78 12.00 11.68 11.68 115,461 -0.28(-2.32%)
Jun 18, 2002 12.29 12.29 11.80 11.96 254,242 -0.25(-2.08%)
Jun 17, 2002 11.95 12.21 11.94 12.21 82,814 +0.36(+3.08%)
Jun 14, 2002 11.96 11.96 11.70 11.84 1,221,550 -0.40(-3.24%)
Jun 12, 2002 12.14 12.30 12.07 12.24 108,781 +0.02(+0.19%)
Jun 11, 2002 12.38 12.53 12.22 12.22 314,998 -0.13(-1.09%)
Jun 10, 2002 12.29 12.42 12.15 12.35 242,394 +0.25(+2.03%)
Jun 07, 2002 11.92 12.26 11.92 12.11 327,982 +0.11(+0.93%)
Jun 06, 2002 12.30 12.30 11.50 12.00 121,386 -0.50(-4.00%)
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.