Mexico Ishares MSCI ETF (NY: EWW )

46.60 USD -0.10 (-0.21%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 11.83 11.94 11.71 11.89 206,900 +0.05(+0.42%)
Jan 30, 2003 11.86 11.86 11.78 11.84 4,200 -0.04(-0.34%)
Jan 29, 2003 11.70 11.88 11.70 11.88 10,500 +0.12(+1.02%)
Jan 28, 2003 12.09 12.09 11.71 11.76 30,800 -0.23(-1.92%)
Jan 27, 2003 11.85 12.05 11.85 11.99 108,800 -0.11(-0.91%)
Jan 24, 2003 12.43 12.43 12.06 12.10 61,200 -0.28(-2.26%)
Jan 23, 2003 12.54 12.54 12.22 12.38 111,800 +0.09(+0.73%)
Jan 22, 2003 12.40 12.40 12.13 12.29 106,000 -0.20(-1.60%)
Jan 21, 2003 12.67 12.84 12.41 12.49 115,700 -0.31(-2.42%)
Jan 17, 2003 13.15 13.15 12.71 12.80 42,500 -0.44(-3.32%)
Jan 16, 2003 13.33 13.34 13.15 13.24 78,200 -0.07(-0.53%)
Jan 15, 2003 13.15 13.33 13.11 13.31 118,500 +0.11(+0.83%)
Jan 14, 2003 13.20 13.25 13.15 13.20 9,900 -0.08(-0.60%)
Jan 13, 2003 13.20 13.29 13.05 13.28 151,600 -0.01(-0.08%)
Jan 10, 2003 13.21 13.30 12.96 13.29 12,000 +0.08(+0.61%)
Jan 09, 2003 13.15 13.29 13.06 13.21 221,700 +0.12(+0.92%)
Jan 08, 2003 13.30 13.30 13.00 13.09 9,100 -0.13(-0.98%)
Jan 07, 2003 13.30 13.30 13.10 13.22 18,600 +0.02(+0.15%)
Jan 06, 2003 13.24 13.34 13.01 13.20 53,300 +0.16(+1.23%)
Jan 03, 2003 12.91 13.13 12.89 13.04 98,300 -0.25(-1.88%)
Jan 02, 2003 12.79 13.29 12.79 13.29 36,800 +0.84(+6.75%)
Dec 31, 2002 12.46 12.46 12.40 12.45 9,200 -0.03(-0.24%)
Dec 30, 2002 12.60 12.69 12.47 12.48 29,300 -0.12(-0.95%)
Dec 27, 2002 12.75 12.95 12.60 12.60 4,100 -0.30(-2.33%)
Dec 26, 2002 12.93 12.96 12.90 12.90 53,000 -0.03(-0.23%)
Dec 24, 2002 13.06 13.22 12.93 12.93 28,200 -0.07(-0.54%)
Dec 23, 2002 13.00 13.24 13.00 13.00 130,900 -0.64(-4.69%)
Dec 20, 2002 13.60 13.64 13.38 13.64 6,400 +0.28(+2.10%)
Dec 19, 2002 13.35 13.45 13.30 13.36 45,000 +0.04(+0.30%)
Dec 18, 2002 13.64 13.64 13.25 13.32 11,000 -0.33(-2.42%)
Dec 17, 2002 13.73 13.73 13.50 13.65 12,200 -0.19(-1.37%)
Dec 16, 2002 13.51 13.84 13.51 13.84 9,700 +0.34(+2.52%)
Dec 13, 2002 13.45 13.60 13.42 13.50 3,100 -0.08(-0.59%)
Dec 12, 2002 13.59 13.59 13.58 13.58 2,300 +0.13(+0.97%)
Dec 11, 2002 13.58 13.74 13.40 13.45 35,900 +0.14(+1.05%)
Dec 10, 2002 13.30 13.45 13.30 13.31 36,200 +0.01(+0.08%)
Dec 09, 2002 13.49 13.49 13.30 13.30 14,600 -0.35(-2.56%)
Dec 06, 2002 13.49 13.65 13.42 13.65 37,200 +0.25(+1.87%)
Dec 05, 2002 13.55 13.55 13.40 13.40 63,800 -0.17(-1.25%)
Dec 04, 2002 13.66 13.70 13.45 13.57 82,100 -0.38(-2.72%)
Dec 03, 2002 13.59 13.95 13.46 13.95 140,100 +0.23(+1.68%)
Dec 02, 2002 14.00 14.00 13.60 13.72 132,100 +0.11(+0.81%)
Nov 29, 2002 13.44 13.64 13.44 13.61 8,500 +0.17(+1.26%)
Nov 27, 2002 13.10 13.44 13.10 13.44 176,100 +0.58(+4.51%)
Nov 26, 2002 12.93 13.00 12.65 12.86 63,700 +0.01(+0.08%)
Nov 25, 2002 12.75 12.98 12.65 12.85 76,400 +0.10(+0.78%)
Nov 22, 2002 12.85 12.90 12.71 12.75 14,300 -0.05(-0.39%)
Nov 21, 2002 12.75 12.85 12.65 12.80 728,300 +0.42(+3.39%)
Nov 20, 2002 12.16 12.54 12.16 12.38 99,900 +0.22(+1.81%)
Nov 19, 2002 12.30 12.49 12.15 12.16 27,700 -0.49(-3.87%)
Nov 18, 2002 12.60 12.79 12.41 12.65 12,300 +0.05(+0.40%)
Nov 15, 2002 12.51 12.78 12.51 12.60 38,300 -0.11(-0.87%)
Nov 14, 2002 12.62 12.78 12.57 12.71 61,900 +0.31(+2.50%)
Nov 13, 2002 12.46 12.74 12.40 12.40 44,900 -0.19(-1.51%)
Nov 12, 2002 12.57 12.80 12.57 12.59 19,300 -0.20(-1.56%)
Nov 11, 2002 12.70 12.84 12.65 12.79 107,300 -0.11(-0.85%)
Nov 08, 2002 12.89 12.97 12.79 12.90 254,800 +0.06(+0.47%)
Nov 07, 2002 12.92 13.03 12.81 12.84 357,700 -0.26(-1.98%)
Nov 06, 2002 13.02 13.17 13.00 13.10 74,900 +0.09(+0.69%)
Nov 05, 2002 13.25 13.25 12.96 13.01 289,400 -0.21(-1.59%)
Nov 04, 2002 13.39 13.45 13.16 13.22 35,500 +0.09(+0.69%)
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.