Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.80 +0.02 (+0.04%)
Streaming Delayed Price Updated: 9:41 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 05, 2002 12.69 12.69 12.34 12.49 37,814 -0.30(-2.36%)
May 31, 2002 12.88 12.93 12.80 12.80 201,427 -0.63(-4.67%)
May 28, 2002 13.65 13.65 13.29 13.42 189,074 -0.17(-1.23%)
May 27, 2002 13.56 13.69 13.49 13.59 317,772 +0.00(+0.00%)
May 24, 2002 13.56 13.69 13.49 13.59 317,772 +0.02(+0.12%)
May 23, 2002 13.52 13.60 13.46 13.57 200,041 +0.07(+0.53%)
May 22, 2002 13.41 13.60 13.34 13.50 162,352 +0.02(+0.12%)
May 21, 2002 13.80 13.82 13.45 13.49 698,695 -0.31(-2.24%)
May 20, 2002 14.11 14.11 13.57 13.80 273,150 -0.25(-1.81%)
May 17, 2002 13.88 14.18 13.80 14.05 757,938 +0.28(+2.02%)
May 16, 2002 13.65 13.82 13.65 13.77 117,856 +0.13(+0.93%)
May 15, 2002 13.43 13.75 13.43 13.65 524,746 +0.08(+0.59%)
May 14, 2002 13.69 13.72 13.57 13.57 248,948 +0.06(+0.47%)
May 13, 2002 13.34 13.61 13.34 13.50 231,049 +0.13(+0.95%)
May 10, 2002 13.49 13.50 13.34 13.38 209,873 -0.10(-0.71%)
May 09, 2002 13.65 13.79 13.47 13.47 192,100 -0.28(-2.02%)
May 08, 2002 13.80 13.80 13.57 13.75 276,931 +0.27(+2.00%)
May 07, 2002 13.69 13.80 13.48 13.48 912,980 -0.13(-0.93%)
May 06, 2002 13.65 13.76 13.57 13.61 1,094,996 -0.14(-1.04%)
May 03, 2002 13.65 13.76 13.37 13.75 1,126,382 +0.15(+1.11%)
May 02, 2002 13.69 14.11 13.57 13.60 1,684,406 -0.13(-0.92%)
May 01, 2002 13.84 13.84 13.60 13.72 1,103,063 -0.04(-0.29%)
Apr 30, 2002 13.69 13.95 13.65 13.76 262,310 +0.00(+0.00%)
Apr 29, 2002 13.88 13.92 13.76 13.76 619,787 -0.12(-0.86%)
Apr 26, 2002 13.85 14.03 13.73 13.88 813,022 +0.03(+0.23%)
Apr 25, 2002 13.89 13.90 13.69 13.85 1,482,978 -0.10(-0.68%)
Apr 24, 2002 13.83 13.99 13.81 13.95 72,604 +0.10(+0.74%)
Apr 23, 2002 14.01 14.05 13.77 13.84 361,007 -0.11(-0.80%)
Apr 22, 2002 14.12 14.15 13.90 13.95 113,949 -0.19(-1.35%)
Apr 19, 2002 14.32 14.32 14.05 14.15 106,008 -0.10(-0.67%)
Apr 18, 2002 14.40 14.42 13.96 14.24 183,780 +0.08(+0.56%)
Apr 17, 2002 14.35 14.43 14.12 14.16 1,009,030 -0.10(-0.72%)
Apr 16, 2002 14.04 14.31 14.04 14.26 314,872 +0.19(+1.35%)
Apr 15, 2002 13.92 14.08 13.76 14.07 53,949 +0.01(+0.06%)
Apr 12, 2002 14.28 14.36 13.89 14.07 142,940 -0.01(-0.06%)
Apr 11, 2002 14.40 14.60 14.07 14.07 526,132 -0.29(-1.99%)
Apr 10, 2002 13.80 14.36 13.77 14.36 397,309 +0.46(+3.31%)
Apr 09, 2002 13.88 13.95 13.80 13.90 187,058 -0.06(-0.40%)
Apr 08, 2002 14.03 14.06 13.87 13.95 126,932 -0.20(-1.40%)
Apr 05, 2002 13.95 14.15 13.84 14.15 18,579,768 +0.31(+2.23%)
Apr 04, 2002 13.61 13.87 13.61 13.84 805,711 +0.19(+1.39%)
Apr 03, 2002 14.07 14.07 13.65 13.65 800,165 -0.35(-2.49%)
Apr 02, 2002 14.23 14.27 13.96 14.00 847,308 -0.09(-0.62%)
Apr 01, 2002 14.12 14.27 13.98 14.09 1,103,567 -0.07(-0.50%)
Mar 29, 2002 14.12 14.16 14.05 14.16 129,579 +0.00(+0.00%)
Mar 28, 2002 14.12 14.16 14.05 14.16 129,579 +0.11(+0.79%)
Mar 27, 2002 13.93 14.09 13.89 14.05 144,705 +0.10(+0.74%)
Mar 26, 2002 14.04 14.31 13.90 13.95 1,710,876 -0.33(-2.28%)
Mar 25, 2002 14.38 14.38 14.15 14.27 112,058 -0.05(-0.33%)
Mar 22, 2002 14.23 14.36 14.08 14.32 476,595 +0.17(+1.18%)
Mar 21, 2002 14.10 14.18 14.03 14.15 307,183 +0.04(+0.28%)
Mar 20, 2002 14.26 14.36 14.06 14.11 566,342 -0.07(-0.50%)
Mar 19, 2002 14.16 14.32 14.06 14.18 376,259 +0.21(+1.53%)
Mar 18, 2002 14.00 14.03 13.88 13.97 412,309 +0.09(+0.63%)
Mar 15, 2002 13.71 13.88 13.57 13.88 178,486 +0.24(+1.74%)
Mar 14, 2002 13.72 13.76 13.57 13.65 605,670 -0.04(-0.29%)
Mar 13, 2002 13.84 13.88 13.65 13.69 330,503 -0.03(-0.23%)
Mar 12, 2002 13.65 13.72 13.49 13.72 620,670 +0.11(+0.82%)
Mar 11, 2002 13.75 13.80 13.61 13.61 54,327 -0.14(-1.04%)
Mar 08, 2002 13.59 13.76 13.49 13.75 125,545 +0.42(+3.16%)
Mar 07, 2002 13.76 13.76 13.33 13.33 550,334 -0.24(-1.75%)
Mar 06, 2002 13.33 13.70 13.33 13.57 654,073 +0.25(+1.91%)
Mar 05, 2002 13.33 13.45 13.29 13.31 128,444 +0.06(+0.48%)
Mar 04, 2002 13.21 13.33 13.09 13.25 472,183 +0.21(+1.58%)
Mar 01, 2002 12.84 13.04 12.81 13.04 1,688,691 +0.22(+1.73%)
Feb 28, 2002 12.81 13.04 12.81 12.82 1,605,498 +0.01(+0.06%)
Feb 27, 2002 12.69 12.81 12.65 12.81 394,662 +0.29(+2.35%)
Feb 26, 2002 12.59 12.60 12.38 12.52 30,504 +0.03(+0.25%)
Feb 25, 2002 12.27 12.57 12.27 12.49 35,546 +0.27(+2.21%)
Feb 22, 2002 12.45 12.45 12.22 12.22 48,907 -0.16(-1.28%)
Feb 21, 2002 12.49 12.57 12.34 12.38 20,294 -0.10(-0.76%)
Feb 20, 2002 12.46 12.49 12.30 12.47 49,411 -0.06(-0.51%)
Feb 19, 2002 12.73 12.73 12.53 12.53 62,394 -0.21(-1.62%)
Feb 18, 2002 12.92 12.92 12.70 12.74 244,789 +0.00(+0.00%)
Feb 15, 2002 12.92 12.92 12.70 12.74 244,789 -0.17(-1.35%)
Feb 14, 2002 12.89 13.00 12.73 12.92 76,512 +0.12(+0.93%)
Feb 13, 2002 12.69 12.80 12.61 12.80 35,798 +0.11(+0.88%)
Feb 12, 2002 12.45 12.69 12.31 12.69 20,546 +0.16(+1.27%)
Feb 11, 2002 12.69 12.77 12.42 12.53 40,083 -0.11(-0.88%)
Feb 08, 2002 12.81 12.89 12.64 12.64 44,999 -0.07(-0.56%)
Feb 07, 2002 12.80 13.01 12.69 12.71 647,266 -0.25(-1.90%)
Feb 06, 2002 12.72 12.96 12.50 12.96 307,814 -0.06(-0.49%)
Feb 05, 2002 12.84 13.03 12.80 13.02 126,806 +0.32(+2.50%)
Feb 04, 2002 12.89 12.93 12.62 12.70 575,166 -0.17(-1.36%)
Feb 01, 2002 13.17 13.23 12.86 12.88 573,653 -0.28(-2.11%)
Jan 31, 2002 12.75 13.16 12.69 13.15 132,352 +0.35(+2.73%)
Jan 30, 2002 12.96 12.96 12.69 12.80 500,418 -0.11(-0.86%)
Jan 29, 2002 13.17 13.23 12.85 12.92 314,872 -0.17(-1.33%)
Jan 28, 2002 13.05 13.21 13.01 13.09 3,239,484 +0.05(+0.36%)
Jan 25, 2002 12.98 13.04 12.85 13.04 405,250 +0.08(+0.61%)
Jan 24, 2002 13.03 13.20 12.96 12.96 176,848 +0.16(+1.24%)
Jan 23, 2002 12.48 12.80 12.46 12.80 15,756 +0.47(+3.79%)
Jan 22, 2002 12.46 12.61 12.34 12.34 9,327 -0.09(-0.70%)
Jan 21, 2002 12.46 12.47 12.42 12.42 8,067 +0.00(+0.00%)
Jan 18, 2002 12.46 12.47 12.42 12.42 8,067 -0.21(-1.69%)
Jan 17, 2002 12.55 12.64 12.42 12.64 242,772 +0.29(+2.38%)
Jan 16, 2002 12.27 12.46 12.18 12.34 16,512 +0.07(+0.58%)
Jan 15, 2002 11.92 12.46 11.92 12.27 13,361 +0.39(+3.27%)
Jan 14, 2002 12.04 12.13 11.88 11.88 59,873 -0.33(-2.73%)
Jan 11, 2002 12.14 12.22 12.07 12.22 19,411 +0.02(+0.13%)
Jan 10, 2002 12.38 12.38 12.05 12.20 2,520 +0.16(+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.