Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.480 9.480 9.341 9.436 23,068 +0.07(+0.78%)
Oct 30, 2002 9.172 9.443 9.172 9.363 236,827 +0.10(+1.03%)
Oct 29, 2002 9.238 9.304 9.092 9.267 369,231 +0.00(+0.00%)
Oct 28, 2002 9.568 9.568 9.267 9.267 54,190 -0.18(-1.94%)
Oct 25, 2002 9.509 9.509 9.377 9.451 60,332 +0.04(+0.39%)
Oct 24, 2002 9.736 9.736 9.414 9.414 128,309 -0.12(-1.31%)
Oct 23, 2002 9.451 9.670 9.451 9.538 103,876 +0.09(+0.93%)
Oct 22, 2002 9.700 9.707 9.451 9.451 6,838,638 -0.25(-2.57%)
Oct 21, 2002 9.495 9.817 9.495 9.700 120,392 +0.21(+2.16%)
Oct 18, 2002 9.634 9.663 9.451 9.495 144,280 -0.07(-0.69%)
Oct 17, 2002 9.817 9.817 9.531 9.560 95,549 +0.03(+0.31%)
Oct 16, 2002 9.670 9.670 9.451 9.531 157,520 -0.14(-1.44%)
Oct 15, 2002 9.766 9.766 9.524 9.670 110,564 +0.44(+4.76%)
Oct 14, 2002 9.165 9.341 9.165 9.231 78,487 -0.11(-1.18%)
Oct 11, 2002 9.414 9.414 9.165 9.341 609,744 +0.23(+2.57%)
Oct 10, 2002 9.150 9.253 9.011 9.106 218,399 +0.10(+1.06%)
Oct 09, 2002 9.018 9.231 9.011 9.011 96,778 -0.33(-3.53%)
Oct 08, 2002 9.304 9.480 9.048 9.341 308,762 +0.05(+0.55%)
Oct 07, 2002 9.194 9.326 9.194 9.289 54,599 +0.05(+0.56%)
Oct 04, 2002 9.348 9.421 9.165 9.238 136,226 -0.10(-1.10%)
Oct 03, 2002 9.333 9.487 9.304 9.341 122,303 +0.03(+0.31%)
Oct 02, 2002 9.304 9.670 9.304 9.311 3,453,444 -0.12(-1.24%)
Oct 01, 2002 9.026 9.451 9.004 9.429 126,125 +0.42(+4.72%)
Sep 30, 2002 8.930 9.077 8.791 9.004 20,747 +0.02(+0.24%)
Sep 27, 2002 9.304 9.304 8.982 8.982 6,551 -0.32(-3.46%)
Sep 26, 2002 9.150 9.304 9.062 9.304 198,743 +0.24(+2.67%)
Sep 25, 2002 9.114 9.114 8.828 9.062 237,373 +0.19(+2.15%)
Sep 24, 2002 8.799 8.916 8.799 8.872 85,994 -0.21(-2.34%)
Sep 23, 2002 9.070 9.084 8.718 9.084 34,670 +0.04(+0.40%)
Sep 20, 2002 8.938 9.150 8.901 9.048 132,404 +0.11(+1.23%)
Sep 19, 2002 9.451 9.451 8.864 8.938 235,325 -0.52(-5.50%)
Sep 18, 2002 9.524 9.538 9.377 9.458 62,926 -0.18(-1.83%)
Sep 17, 2002 10.06 10.06 9.634 9.634 70,979 -0.21(-2.08%)
Sep 16, 2002 10.05 10.05 9.839 9.839 13,103 -0.12(-1.25%)
Sep 13, 2002 9.905 9.963 9.905 9.963 26,617 -0.07(-0.66%)
Sep 12, 2002 10.13 10.13 9.927 10.03 5,459 -0.04(-0.36%)
Sep 11, 2002 10.13 10.13 10.01 10.07 7,234 +0.07(+0.66%)
Sep 10, 2002 9.919 10.11 9.912 10.00 139,502 +0.10(+0.96%)
Sep 09, 2002 9.641 9.905 9.538 9.905 20,747 +0.10(+1.05%)
Sep 06, 2002 9.744 9.802 9.648 9.802 17,062 +0.14(+1.44%)
Sep 05, 2002 9.780 9.810 9.560 9.663 314,085 -0.14(-1.42%)
Sep 04, 2002 9.714 9.810 9.641 9.802 174,583 +0.10(+0.98%)
Sep 03, 2002 10.00 10.00 9.707 9.707 28,255 -0.26(-2.65%)
Aug 30, 2002 10.00 10.14 9.971 9.971 21,293 +0.04(+0.37%)
Aug 29, 2002 9.736 10.07 9.560 9.934 106,060 +0.01(+0.15%)
Aug 28, 2002 9.744 9.919 9.744 9.919 6,142 -0.08(-0.81%)
Aug 27, 2002 10.29 10.29 9.890 10.00 8,599 -0.19(-1.87%)
Aug 26, 2002 9.897 10.22 9.883 10.19 263,854 +0.21(+2.05%)
Aug 23, 2002 9.978 10.14 9.978 9.985 8,326 -0.10(-0.94%)
Aug 22, 2002 10.24 10.25 10.07 10.08 124,624 -0.12(-1.15%)
Aug 21, 2002 10.43 10.43 10.20 10.20 114,386 +0.07(+0.72%)
Aug 20, 2002 10.15 10.18 10.10 10.12 7,097 -0.03(-0.29%)
Aug 16, 2002 9.817 10.25 9.817 10.15 17,744 +0.37(+3.82%)
Aug 15, 2002 9.751 9.963 9.751 9.780 85,858 +0.03(+0.30%)
Aug 14, 2002 9.560 9.890 9.341 9.751 118,891 +0.19(+1.99%)
Aug 13, 2002 9.590 9.707 9.524 9.560 13,649 -0.01(-0.08%)
Aug 12, 2002 9.582 9.707 9.458 9.568 27,709 -0.05(-0.53%)
Aug 07, 2002 9.487 9.634 9.341 9.619 274,364 +0.24(+2.58%)
Aug 06, 2002 9.231 9.377 9.099 9.377 261,533 +0.51(+5.70%)
Aug 05, 2002 9.048 9.121 8.864 8.872 100,463 -0.21(-2.34%)
Aug 02, 2002 9.238 9.407 9.084 9.084 63,199 -0.28(-2.97%)
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.