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 (%)
May 31, 2002 16.24 16.30 16.13 16.13 159,800 -0.79(-4.67%)
May 28, 2002 17.20 17.20 16.75 16.92 150,000 -0.21(-1.23%)
May 27, 2002 17.09 17.25 17.00 17.13 252,100 +0.00(+0.00%)
May 24, 2002 17.09 17.25 17.00 17.13 252,100 +0.02(+0.12%)
May 23, 2002 17.04 17.14 16.96 17.11 158,700 +0.09(+0.53%)
May 22, 2002 16.90 17.14 16.82 17.02 128,800 +0.02(+0.12%)
May 21, 2002 17.40 17.42 16.95 17.00 554,300 -0.39(-2.24%)
May 20, 2002 17.79 17.79 17.11 17.39 216,700 -0.32(-1.81%)
May 17, 2002 17.50 17.88 17.40 17.71 601,300 +0.35(+2.02%)
May 16, 2002 17.20 17.42 17.20 17.36 93,500 +0.16(+0.93%)
May 15, 2002 16.93 17.33 16.93 17.20 416,300 +0.10(+0.58%)
May 14, 2002 17.25 17.29 17.10 17.10 197,500 +0.08(+0.47%)
May 13, 2002 16.82 17.15 16.81 17.02 183,300 +0.16(+0.95%)
May 10, 2002 17.01 17.02 16.81 16.86 166,500 -0.12(-0.71%)
May 09, 2002 17.21 17.38 16.98 16.98 152,400 -0.35(-2.02%)
May 08, 2002 17.40 17.40 17.11 17.33 219,700 +0.34(+2.00%)
May 07, 2002 17.25 17.40 16.99 16.99 724,300 -0.16(-0.93%)
May 06, 2002 17.20 17.35 17.10 17.15 868,700 -0.18(-1.04%)
May 03, 2002 17.20 17.35 16.85 17.33 893,600 +0.19(+1.11%)
May 02, 2002 17.25 17.79 17.11 17.14 1,336,300 -0.16(-0.92%)
May 01, 2002 17.45 17.45 17.14 17.30 875,100 -0.05(-0.29%)
Apr 30, 2002 17.25 17.58 17.21 17.35 208,100 +0.00(+0.00%)
Apr 29, 2002 17.50 17.55 17.35 17.35 491,700 -0.15(-0.86%)
Apr 26, 2002 17.46 17.68 17.31 17.50 645,000 +0.04(+0.23%)
Apr 25, 2002 17.51 17.52 17.26 17.46 1,176,500 -0.12(-0.68%)
Apr 24, 2002 17.43 17.64 17.41 17.58 57,600 +0.13(+0.74%)
Apr 23, 2002 17.66 17.71 17.36 17.45 286,400 -0.14(-0.80%)
Apr 22, 2002 17.80 17.84 17.52 17.59 90,400 -0.24(-1.35%)
Apr 19, 2002 18.05 18.05 17.71 17.83 84,100 -0.12(-0.67%)
Apr 18, 2002 18.15 18.18 17.60 17.95 145,800 +0.10(+0.56%)
Apr 17, 2002 18.09 18.19 17.80 17.85 800,500 -0.13(-0.72%)
Apr 16, 2002 17.70 18.04 17.70 17.98 249,800 +0.24(+1.35%)
Apr 15, 2002 17.55 17.75 17.35 17.74 42,800 +0.01(+0.06%)
Apr 12, 2002 18.00 18.10 17.51 17.73 113,400 -0.01(-0.06%)
Apr 11, 2002 18.15 18.40 17.74 17.74 417,400 -0.36(-1.99%)
Apr 10, 2002 17.40 18.10 17.36 18.10 315,200 +0.58(+3.31%)
Apr 09, 2002 17.50 17.58 17.40 17.52 148,400 -0.07(-0.40%)
Apr 08, 2002 17.68 17.72 17.48 17.59 100,700 -0.25(-1.40%)
Apr 05, 2002 17.58 17.84 17.45 17.84 14,740,000 +0.39(+2.23%)
Apr 04, 2002 17.15 17.48 17.15 17.45 639,200 +0.24(+1.39%)
Apr 03, 2002 17.73 17.73 17.20 17.21 634,800 -0.44(-2.49%)
Apr 02, 2002 17.94 17.99 17.60 17.65 672,200 -0.11(-0.62%)
Apr 01, 2002 17.80 17.99 17.62 17.76 875,500 -0.09(-0.50%)
Mar 29, 2002 17.80 17.85 17.71 17.85 102,800 +0.00(+0.00%)
Mar 28, 2002 17.80 17.85 17.71 17.85 102,800 +0.14(+0.79%)
Mar 27, 2002 17.56 17.76 17.51 17.71 114,800 +0.13(+0.74%)
Mar 26, 2002 17.70 18.04 17.52 17.58 1,357,300 -0.41(-2.28%)
Mar 25, 2002 18.13 18.13 17.84 17.99 88,900 -0.06(-0.33%)
Mar 22, 2002 17.94 18.10 17.75 18.05 378,100 +0.21(+1.18%)
Mar 21, 2002 17.77 17.88 17.69 17.84 243,700 +0.05(+0.28%)
Mar 20, 2002 17.97 18.10 17.72 17.79 449,300 -0.09(-0.50%)
Mar 19, 2002 17.85 18.05 17.72 17.88 298,500 +0.27(+1.53%)
Mar 18, 2002 17.65 17.68 17.50 17.61 327,100 +0.11(+0.63%)
Mar 15, 2002 17.28 17.50 17.11 17.50 141,600 +0.30(+1.74%)
Mar 14, 2002 17.30 17.35 17.11 17.20 480,500 -0.05(-0.29%)
Mar 13, 2002 17.45 17.49 17.21 17.25 262,200 -0.04(-0.23%)
Mar 12, 2002 17.20 17.30 17.00 17.29 492,400 +0.14(+0.82%)
Mar 11, 2002 17.33 17.40 17.15 17.15 43,100 -0.18(-1.04%)
Mar 08, 2002 17.13 17.34 17.00 17.33 99,600 +0.53(+3.15%)
Mar 07, 2002 17.34 17.35 16.80 16.80 436,600 -0.30(-1.75%)
Mar 06, 2002 16.80 17.27 16.80 17.10 518,900 +0.32(+1.91%)
Mar 05, 2002 16.80 16.95 16.75 16.78 101,900 +0.08(+0.48%)
Mar 04, 2002 16.65 16.80 16.50 16.70 374,600 +0.26(+1.58%)
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.