Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.