Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.16 +0.87 (+1.88%)
Official Closing Price Updated: 6:30 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 12.19 12.39 12.00 12.29 15,200 +0.03(+0.24%)
Sep 27, 2002 12.70 12.70 12.26 12.26 4,800 -0.44(-3.46%)
Sep 26, 2002 12.49 12.70 12.37 12.70 145,600 +0.33(+2.67%)
Sep 25, 2002 12.44 12.44 12.05 12.37 173,900 +0.26(+2.15%)
Sep 24, 2002 12.01 12.17 12.01 12.11 63,000 -0.29(-2.34%)
Sep 23, 2002 12.38 12.40 11.90 12.40 25,400 +0.05(+0.40%)
Sep 20, 2002 12.20 12.49 12.15 12.35 97,000 +0.15(+1.23%)
Sep 19, 2002 12.90 12.90 12.10 12.20 172,400 -0.71(-5.50%)
Sep 18, 2002 13.00 13.02 12.80 12.91 46,100 -0.24(-1.83%)
Sep 17, 2002 13.73 13.73 13.15 13.15 52,000 -0.28(-2.08%)
Sep 16, 2002 13.72 13.72 13.43 13.43 9,600 -0.17(-1.25%)
Sep 13, 2002 13.52 13.60 13.52 13.60 19,500 -0.09(-0.66%)
Sep 12, 2002 13.83 13.83 13.55 13.69 4,000 -0.05(-0.36%)
Sep 11, 2002 13.83 13.83 13.66 13.74 5,300 +0.09(+0.66%)
Sep 10, 2002 13.54 13.80 13.53 13.65 102,200 +0.13(+0.96%)
Sep 09, 2002 13.16 13.52 13.02 13.52 15,200 +0.14(+1.05%)
Sep 06, 2002 13.30 13.38 13.17 13.38 12,500 +0.19(+1.44%)
Sep 05, 2002 13.35 13.39 13.05 13.19 230,100 -0.19(-1.42%)
Sep 04, 2002 13.26 13.39 13.16 13.38 127,900 +0.13(+0.98%)
Sep 03, 2002 13.65 13.65 13.25 13.25 20,700 -0.36(-2.65%)
Aug 30, 2002 13.65 13.84 13.61 13.61 15,600 +0.05(+0.37%)
Aug 29, 2002 13.29 13.74 13.05 13.56 77,700 +0.02(+0.15%)
Aug 28, 2002 13.30 13.54 13.30 13.54 4,500 -0.11(-0.81%)
Aug 27, 2002 14.04 14.04 13.50 13.65 6,300 -0.26(-1.87%)
Aug 26, 2002 13.51 13.95 13.49 13.91 193,300 +0.28(+2.05%)
Aug 23, 2002 13.62 13.84 13.62 13.63 6,100 -0.13(-0.94%)
Aug 22, 2002 13.98 13.99 13.75 13.76 91,300 -0.16(-1.15%)
Aug 21, 2002 14.24 14.24 13.92 13.92 83,800 +0.10(+0.72%)
Aug 20, 2002 13.86 13.90 13.79 13.82 5,200 -0.04(-0.29%)
Aug 16, 2002 13.40 13.99 13.40 13.86 13,000 +0.51(+3.82%)
Aug 15, 2002 13.31 13.60 13.31 13.35 62,900 +0.04(+0.30%)
Aug 14, 2002 13.05 13.50 12.75 13.31 87,100 +0.26(+1.99%)
Aug 13, 2002 13.09 13.25 13.00 13.05 10,000 -0.01(-0.08%)
Aug 12, 2002 13.08 13.25 12.91 13.06 20,300 -0.07(-0.53%)
Aug 07, 2002 12.95 13.15 12.75 13.13 201,000 +0.33(+2.58%)
Aug 06, 2002 12.60 12.80 12.42 12.80 191,600 +0.69(+5.70%)
Aug 05, 2002 12.35 12.45 12.10 12.11 73,600 -0.29(-2.34%)
Aug 02, 2002 12.61 12.84 12.40 12.40 46,300 -0.38(-2.97%)
Aug 01, 2002 13.33 13.33 12.60 12.78 1,050,300 -0.42(-3.18%)
Jul 31, 2002 13.48 13.48 13.05 13.20 534,000 -0.34(-2.51%)
Jul 30, 2002 13.69 13.70 13.35 13.54 276,700 -0.21(-1.53%)
Jul 29, 2002 13.33 13.89 13.32 13.75 197,300 +0.64(+4.88%)
Jul 26, 2002 13.16 13.30 13.01 13.11 37,100 -0.19(-1.43%)
Jul 25, 2002 13.41 13.60 13.25 13.30 407,600 -0.31(-2.28%)
Jul 24, 2002 13.10 13.80 12.76 13.61 93,600 +0.12(+0.89%)
Jul 23, 2002 14.04 14.05 13.40 13.49 267,800 -0.21(-1.53%)
Jul 22, 2002 14.44 14.44 13.70 13.70 10,600 -0.75(-5.19%)
Jul 19, 2002 14.31 14.55 14.25 14.45 38,600 -0.03(-0.21%)
Jul 17, 2002 14.58 14.58 14.30 14.48 103,000 +0.14(+0.98%)
Jul 12, 2002 14.25 14.64 14.25 14.34 3,100 -0.03(-0.21%)
Jul 11, 2002 14.01 14.45 14.00 14.37 187,000 +0.12(+0.84%)
Jul 10, 2002 14.43 14.45 14.25 14.25 31,800 +0.00(+0.00%)
Jul 09, 2002 14.41 14.69 14.20 14.25 116,500 -0.16(-1.11%)
Jul 08, 2002 14.31 14.41 14.25 14.41 4,900 +0.11(+0.77%)
Jul 05, 2002 14.39 14.39 14.25 14.30 200,900 +0.10(+0.70%)
Jul 04, 2002 14.05 14.20 13.55 14.20 10,460,000 +0.00(+0.00%)
Jul 03, 2002 14.05 14.20 13.55 14.20 133,500 +0.34(+2.45%)
Jul 02, 2002 14.19 14.19 13.71 13.86 262,700 -0.34(-2.39%)
Jul 01, 2002 14.60 14.63 14.00 14.20 502,600 -0.39(-2.67%)
Jun 28, 2002 14.59 14.60 14.25 14.59 1,100,400 +0.34(+2.39%)
Jun 27, 2002 13.96 14.25 13.80 14.25 549,800 +0.68(+5.01%)
Jun 26, 2002 13.71 13.89 13.46 13.57 138,200 -0.64(-4.50%)
Jun 25, 2002 14.11 14.49 14.07 14.21 326,100 -0.05(-0.35%)
Jun 21, 2002 14.45 14.45 14.05 14.26 518,400 -0.14(-0.97%)
Jun 20, 2002 14.78 14.94 14.30 14.40 1,156,900 -0.32(-2.17%)
Jun 19, 2002 14.85 15.12 14.72 14.72 91,600 -0.35(-2.32%)
Jun 18, 2002 15.49 15.49 14.87 15.07 201,700 -0.32(-2.08%)
Jun 17, 2002 15.06 15.39 15.05 15.39 65,700 +0.46(+3.08%)
Jun 14, 2002 15.08 15.08 14.75 14.93 969,100 -0.50(-3.24%)
Jun 12, 2002 15.30 15.50 15.21 15.43 86,300 +0.03(+0.19%)
Jun 11, 2002 15.60 15.80 15.40 15.40 249,900 -0.17(-1.09%)
Jun 10, 2002 15.49 15.65 15.31 15.57 192,300 +0.31(+2.03%)
Jun 07, 2002 15.03 15.45 15.02 15.26 260,200 +0.14(+0.93%)
Jun 06, 2002 15.50 15.50 14.50 15.12 96,300 -0.63(-4.00%)
Jun 05, 2002 15.99 15.99 15.55 15.75 30,000 -0.38(-2.36%)
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%)
Mar 01, 2002 16.19 16.44 16.15 16.44 1,339,700 +0.28(+1.73%)
Feb 28, 2002 16.15 16.44 16.15 16.16 1,273,700 +0.01(+0.06%)
Feb 27, 2002 16.00 16.15 15.94 16.15 313,100 +0.37(+2.34%)
Feb 26, 2002 15.87 15.88 15.61 15.78 24,200 +0.04(+0.25%)
Feb 25, 2002 15.47 15.84 15.47 15.74 28,200 +0.34(+2.21%)
Feb 22, 2002 15.69 15.69 15.40 15.40 38,800 -0.20(-1.28%)
Feb 21, 2002 15.75 15.85 15.56 15.60 16,100 -0.12(-0.76%)
Feb 20, 2002 15.70 15.75 15.51 15.72 39,200 -0.08(-0.51%)
Feb 19, 2002 16.05 16.05 15.80 15.80 49,500 -0.26(-1.62%)
Feb 18, 2002 16.28 16.28 16.01 16.06 194,200 +0.00(+0.00%)
Feb 15, 2002 16.28 16.28 16.01 16.06 194,200 -0.22(-1.35%)
Feb 14, 2002 16.25 16.39 16.05 16.28 60,700 +0.15(+0.93%)
Feb 13, 2002 16.00 16.14 15.90 16.13 28,400 +0.14(+0.88%)
Feb 12, 2002 15.69 15.99 15.52 15.99 16,300 +0.20(+1.27%)
Feb 11, 2002 16.00 16.10 15.65 15.79 31,800 -0.14(-0.88%)
Feb 08, 2002 16.15 16.25 15.93 15.93 35,700 -0.09(-0.56%)
Feb 07, 2002 16.13 16.40 16.00 16.02 513,500 -0.31(-1.90%)
Feb 06, 2002 16.03 16.33 15.76 16.33 244,200 -0.08(-0.49%)
Feb 05, 2002 16.18 16.42 16.14 16.41 100,600 +0.40(+2.50%)
Feb 04, 2002 16.25 16.30 15.91 16.01 456,300 -0.22(-1.36%)
Feb 01, 2002 16.60 16.68 16.21 16.23 455,100 -0.35(-2.11%)
Jan 31, 2002 16.07 16.59 16.00 16.58 105,000 +0.44(+2.73%)
Jan 30, 2002 16.33 16.33 15.99 16.14 397,000 -0.14(-0.86%)
Jan 29, 2002 16.60 16.68 16.20 16.28 249,800 -0.22(-1.33%)
Jan 28, 2002 16.45 16.65 16.40 16.50 2,570,000 +0.06(+0.36%)
Jan 25, 2002 16.36 16.44 16.20 16.44 321,500 +0.10(+0.61%)
Jan 24, 2002 16.43 16.64 16.34 16.34 140,300 +0.20(+1.24%)
Jan 23, 2002 15.73 16.14 15.70 16.14 12,500 +0.59(+3.79%)
Jan 22, 2002 15.70 15.90 15.55 15.55 7,400 -0.11(-0.70%)
Jan 21, 2002 15.70 15.72 15.65 15.66 6,400 +0.00(+0.00%)
Jan 18, 2002 15.70 15.72 15.65 15.66 6,400 -0.27(-1.69%)
Jan 17, 2002 15.82 15.93 15.65 15.93 192,600 +0.37(+2.38%)
Jan 16, 2002 15.47 15.70 15.35 15.56 13,100 +0.09(+0.58%)
Jan 15, 2002 15.03 15.70 15.02 15.47 10,600 +0.49(+3.27%)
Jan 14, 2002 15.18 15.29 14.98 14.98 47,500 -0.42(-2.73%)
Jan 11, 2002 15.30 15.40 15.22 15.40 15,400 +0.02(+0.13%)
Jan 10, 2002 15.60 15.60 15.19 15.38 2,000 +0.20(+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.