Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.85 -0.18 (-0.33%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 9.875 9.875 9.560 9.670 728,908 -0.25(-2.51%)
Jul 30, 2002 10.03 10.04 9.780 9.919 377,694 -0.15(-1.53%)
Jul 29, 2002 9.766 10.18 9.758 10.07 269,314 +0.47(+4.88%)
Jul 26, 2002 9.641 9.744 9.531 9.604 50,641 -0.14(-1.43%)
Jul 25, 2002 9.824 9.963 9.707 9.744 556,373 -0.23(-2.28%)
Jul 24, 2002 9.597 10.11 9.348 9.971 127,763 +0.09(+0.89%)
Jul 23, 2002 10.29 10.29 9.817 9.883 365,546 -0.15(-1.53%)
Jul 22, 2002 10.58 10.58 10.04 10.04 14,468 -0.55(-5.19%)
Jul 19, 2002 10.48 10.66 10.44 10.59 52,688 -0.02(-0.21%)
Jul 17, 2002 10.68 10.68 10.48 10.61 140,594 +0.10(+0.98%)
Jul 12, 2002 10.44 10.73 10.44 10.51 4,231 -0.02(-0.21%)
Jul 11, 2002 10.26 10.59 10.26 10.53 255,254 +0.09(+0.84%)
Jul 10, 2002 10.57 10.59 10.44 10.44 43,406 +0.00(+0.00%)
Jul 09, 2002 10.56 10.76 10.40 10.44 159,022 -0.12(-1.11%)
Jul 08, 2002 10.48 10.56 10.44 10.56 6,688 +0.08(+0.77%)
Jul 05, 2002 10.54 10.54 10.44 10.48 274,228 +0.07(+0.70%)
Jul 04, 2002 10.29 10.40 9.927 10.40 14,277,876 +0.00(+0.00%)
Jul 03, 2002 10.29 10.40 9.927 10.40 182,227 +0.25(+2.45%)
Jul 02, 2002 10.40 10.40 10.04 10.15 358,584 -0.25(-2.39%)
Jul 01, 2002 10.70 10.72 10.26 10.40 686,047 -0.29(-2.67%)
Jun 28, 2002 10.69 10.70 10.44 10.69 1,502,043 +0.25(+2.39%)
Jun 27, 2002 10.23 10.44 10.11 10.44 750,475 +0.50(+5.01%)
Jun 26, 2002 10.04 10.18 9.861 9.941 188,642 -0.47(-4.50%)
Jun 25, 2002 10.34 10.62 10.31 10.41 445,125 -0.04(-0.35%)
Jun 21, 2002 10.59 10.59 10.29 10.45 707,614 -0.10(-0.97%)
Jun 20, 2002 10.83 10.95 10.48 10.55 1,579,165 -0.23(-2.17%)
Jun 19, 2002 10.88 11.08 10.78 10.78 125,033 -0.26(-2.32%)
Jun 18, 2002 11.35 11.35 10.89 11.04 275,320 -0.23(-2.08%)
Jun 17, 2002 11.03 11.27 11.03 11.27 89,680 +0.34(+3.08%)
Jun 14, 2002 11.05 11.05 10.81 10.94 1,322,819 -0.37(-3.24%)
Jun 12, 2002 11.21 11.36 11.14 11.30 117,799 +0.02(+0.19%)
Jun 11, 2002 11.43 11.58 11.28 11.28 341,112 -0.12(-1.09%)
Jun 10, 2002 11.35 11.47 11.22 11.41 262,489 +0.23(+2.03%)
Jun 07, 2002 11.01 11.32 11.00 11.18 355,172 +0.10(+0.93%)
Jun 06, 2002 11.36 11.36 10.62 11.08 131,449 -0.46(-4.00%)
Jun 05, 2002 11.71 11.71 11.39 11.54 40,949 -0.28(-2.36%)
May 31, 2002 11.90 11.94 11.82 11.82 218,126 -0.58(-4.67%)
May 28, 2002 12.60 12.60 12.27 12.40 204,749 -0.15(-1.23%)
May 27, 2002 12.52 12.64 12.45 12.55 344,115 +0.00(+0.00%)
May 24, 2002 12.52 12.64 12.45 12.55 344,115 +0.01(+0.12%)
May 23, 2002 12.48 12.56 12.42 12.53 216,625 +0.07(+0.53%)
May 22, 2002 12.38 12.56 12.32 12.47 175,811 +0.01(+0.12%)
May 21, 2002 12.75 12.76 12.42 12.45 756,618 -0.29(-2.24%)
May 20, 2002 13.03 13.03 12.53 12.74 295,795 -0.23(-1.81%)
May 17, 2002 12.82 13.10 12.75 12.97 820,773 +0.26(+2.02%)
May 16, 2002 12.60 12.76 12.60 12.72 127,627 +0.12(+0.93%)
May 15, 2002 12.40 12.70 12.40 12.60 568,248 +0.07(+0.59%)
May 14, 2002 12.64 12.67 12.53 12.53 269,587 +0.06(+0.47%)
May 13, 2002 12.32 12.56 12.31 12.47 250,204 +0.12(+0.95%)
May 10, 2002 12.46 12.47 12.31 12.35 227,272 -0.09(-0.71%)
May 09, 2002 12.61 12.73 12.44 12.44 208,025 -0.26(-2.02%)
May 08, 2002 12.75 12.75 12.53 12.70 299,890 +0.25(+2.00%)
May 07, 2002 12.64 12.75 12.45 12.45 988,667 -0.12(-0.93%)
May 06, 2002 12.60 12.71 12.53 12.56 1,185,773 -0.13(-1.04%)
May 03, 2002 12.60 12.71 12.34 12.70 1,219,762 +0.14(+1.11%)
May 02, 2002 12.64 13.03 12.53 12.56 1,824,046 -0.12(-0.92%)
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.