Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

46.46 -0.13 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 13.44 13.64 13.44 13.61 8,500 +0.17(+1.26%)
Nov 27, 2002 13.10 13.44 13.10 13.44 176,100 +0.58(+4.51%)
Nov 26, 2002 12.93 13.00 12.65 12.86 63,700 +0.01(+0.08%)
Nov 25, 2002 12.75 12.98 12.65 12.85 76,400 +0.10(+0.78%)
Nov 22, 2002 12.85 12.90 12.71 12.75 14,300 -0.05(-0.39%)
Nov 21, 2002 12.75 12.85 12.65 12.80 728,300 +0.42(+3.39%)
Nov 20, 2002 12.16 12.54 12.16 12.38 99,900 +0.22(+1.81%)
Nov 19, 2002 12.30 12.49 12.15 12.16 27,700 -0.49(-3.87%)
Nov 18, 2002 12.60 12.79 12.41 12.65 12,300 +0.05(+0.40%)
Nov 15, 2002 12.51 12.78 12.51 12.60 38,300 -0.11(-0.87%)
Nov 14, 2002 12.62 12.78 12.57 12.71 61,900 +0.31(+2.50%)
Nov 13, 2002 12.46 12.74 12.40 12.40 44,900 -0.19(-1.51%)
Nov 12, 2002 12.57 12.80 12.57 12.59 19,300 -0.20(-1.56%)
Nov 11, 2002 12.70 12.84 12.65 12.79 107,300 -0.11(-0.85%)
Nov 08, 2002 12.89 12.97 12.79 12.90 254,800 +0.06(+0.47%)
Nov 07, 2002 12.92 13.03 12.81 12.84 357,700 -0.26(-1.98%)
Nov 06, 2002 13.02 13.17 13.00 13.10 74,900 +0.09(+0.69%)
Nov 05, 2002 13.25 13.25 12.96 13.01 289,400 -0.21(-1.59%)
Nov 04, 2002 13.39 13.45 13.16 13.22 35,500 +0.09(+0.69%)
Nov 01, 2002 12.90 13.15 12.65 13.13 109,300 +0.25(+1.94%)
Oct 31, 2002 12.94 12.94 12.75 12.88 16,900 +0.10(+0.78%)
Oct 30, 2002 12.52 12.89 12.52 12.78 173,500 +0.13(+1.03%)
Oct 29, 2002 12.61 12.70 12.41 12.65 270,500 +0.00(+0.00%)
Oct 28, 2002 13.06 13.06 12.65 12.65 39,700 -0.25(-1.94%)
Oct 25, 2002 12.98 12.98 12.80 12.90 44,200 +0.05(+0.39%)
Oct 24, 2002 13.29 13.29 12.85 12.85 94,000 -0.17(-1.31%)
Oct 23, 2002 12.90 13.20 12.90 13.02 76,100 +0.12(+0.93%)
Oct 22, 2002 13.24 13.25 12.90 12.90 5,010,000 -0.34(-2.57%)
Oct 21, 2002 12.96 13.40 12.96 13.24 88,200 +0.28(+2.16%)
Oct 18, 2002 13.15 13.19 12.90 12.96 105,700 -0.09(-0.69%)
Oct 17, 2002 13.40 13.40 13.01 13.05 70,000 +0.04(+0.31%)
Oct 16, 2002 13.20 13.20 12.90 13.01 115,400 -0.19(-1.44%)
Oct 15, 2002 13.33 13.33 13.00 13.20 81,000 +0.60(+4.76%)
Oct 14, 2002 12.51 12.75 12.51 12.60 57,500 -0.15(-1.18%)
Oct 11, 2002 12.85 12.85 12.51 12.75 446,700 +0.32(+2.57%)
Oct 10, 2002 12.49 12.63 12.30 12.43 160,000 +0.13(+1.06%)
Oct 09, 2002 12.31 12.60 12.30 12.30 70,900 -0.45(-3.53%)
Oct 08, 2002 12.70 12.94 12.35 12.75 226,200 +0.07(+0.55%)
Oct 07, 2002 12.55 12.73 12.55 12.68 40,000 +0.07(+0.56%)
Oct 04, 2002 12.76 12.86 12.51 12.61 99,800 -0.14(-1.10%)
Oct 03, 2002 12.74 12.95 12.70 12.75 89,600 +0.04(+0.31%)
Oct 02, 2002 12.70 13.20 12.70 12.71 2,530,000 -0.16(-1.24%)
Oct 01, 2002 12.32 12.90 12.29 12.87 92,400 +0.58(+4.72%)
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%)
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.