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

Mexico Ishares MSCI ETF (NY: EWW )

64.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 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 9.794 9.794 9.650 9.749 22,328 +0.08(+0.78%)
Oct 30, 2002 9.476 9.756 9.476 9.673 229,229 +0.10(+1.03%)
Oct 29, 2002 9.544 9.612 9.393 9.575 357,386 +0.00(+0.00%)
Oct 28, 2002 9.885 9.885 9.575 9.575 52,451 -0.19(-1.94%)
Oct 25, 2002 9.824 9.824 9.688 9.764 58,397 +0.04(+0.39%)
Oct 24, 2002 10.06 10.06 9.726 9.726 124,193 -0.13(-1.31%)
Oct 23, 2002 9.764 9.991 9.764 9.855 100,543 +0.09(+0.93%)
Oct 22, 2002 10.02 10.03 9.764 9.764 6,619,246 -0.26(-2.57%)
Oct 21, 2002 9.809 10.14 9.809 10.02 116,530 +0.21(+2.16%)
Oct 18, 2002 9.953 9.983 9.764 9.809 139,651 -0.07(-0.69%)
Oct 17, 2002 10.14 10.14 9.847 9.877 92,484 +0.03(+0.31%)
Oct 16, 2002 9.991 9.991 9.764 9.847 152,467 -0.14(-1.44%)
Oct 15, 2002 10.09 10.09 9.839 9.991 107,017 +0.45(+4.76%)
Oct 14, 2002 9.469 9.650 9.469 9.537 75,969 -0.11(-1.18%)
Oct 11, 2002 9.726 9.726 9.469 9.650 590,183 +0.24(+2.57%)
Oct 10, 2002 9.453 9.559 9.310 9.408 211,393 +0.10(+1.06%)
Oct 09, 2002 9.317 9.537 9.310 9.310 93,673 -0.34(-3.53%)
Oct 08, 2002 9.612 9.794 9.348 9.650 298,857 +0.05(+0.55%)
Oct 07, 2002 9.499 9.635 9.499 9.597 52,848 +0.05(+0.56%)
Oct 04, 2002 9.658 9.734 9.469 9.544 131,856 -0.11(-1.10%)
Oct 03, 2002 9.643 9.802 9.612 9.650 118,380 +0.03(+0.31%)
Oct 02, 2002 9.612 9.991 9.612 9.620 3,342,653 -0.12(-1.24%)
Oct 01, 2002 9.325 9.764 9.302 9.741 122,079 +0.44(+4.72%)
Sep 30, 2002 9.226 9.378 9.083 9.302 20,082 +0.02(+0.24%)
Sep 27, 2002 9.612 9.612 9.279 9.279 6,341 -0.33(-3.46%)
Sep 26, 2002 9.453 9.612 9.363 9.612 192,367 +0.25(+2.67%)
Sep 25, 2002 9.416 9.416 9.120 9.363 229,757 +0.20(+2.15%)
Sep 24, 2002 9.090 9.211 9.090 9.166 83,236 -0.22(-2.34%)
Sep 23, 2002 9.370 9.385 9.007 9.385 33,558 +0.04(+0.40%)
Sep 20, 2002 9.234 9.453 9.196 9.348 128,157 +0.11(+1.23%)
Sep 19, 2002 9.764 9.764 9.158 9.234 227,776 -0.54(-5.50%)
Sep 18, 2002 9.839 9.855 9.688 9.771 60,907 -0.18(-1.83%)
Sep 17, 2002 10.39 10.39 9.953 9.953 68,702 -0.21(-2.08%)
Sep 16, 2002 10.38 10.38 10.16 10.16 12,683 -0.13(-1.25%)
Sep 13, 2002 10.23 10.29 10.23 10.29 25,763 -0.07(-0.66%)
Sep 12, 2002 10.47 10.47 10.26 10.36 5,284 -0.04(-0.36%)
Sep 11, 2002 10.47 10.47 10.34 10.40 7,002 +0.07(+0.66%)
Sep 10, 2002 10.25 10.45 10.24 10.33 135,027 +0.10(+0.96%)
Sep 09, 2002 9.961 10.23 9.855 10.23 20,082 +0.11(+1.05%)
Sep 06, 2002 10.07 10.13 9.968 10.13 16,515 +0.14(+1.44%)
Sep 05, 2002 10.10 10.13 9.877 9.983 304,009 -0.14(-1.42%)
Sep 04, 2002 10.04 10.13 9.961 10.13 168,982 +0.10(+0.98%)
Sep 03, 2002 10.33 10.33 10.03 10.03 27,348 -0.27(-2.65%)
Aug 30, 2002 10.33 10.48 10.30 10.30 20,610 +0.04(+0.37%)
Aug 29, 2002 10.06 10.40 9.877 10.26 102,657 +0.02(+0.15%)
Aug 28, 2002 10.07 10.25 10.07 10.25 5,945 -0.08(-0.81%)
Aug 27, 2002 10.63 10.63 10.22 10.33 8,323 -0.20(-1.87%)
Aug 26, 2002 10.23 10.56 10.21 10.53 255,389 +0.21(+2.06%)
Aug 23, 2002 10.31 10.48 10.31 10.32 8,059 -0.10(-0.94%)
Aug 22, 2002 10.58 10.59 10.41 10.41 120,626 -0.12(-1.15%)
Aug 21, 2002 10.78 10.78 10.54 10.54 110,717 +0.08(+0.72%)
Aug 20, 2002 10.49 10.52 10.44 10.46 6,870 -0.03(-0.29%)
Aug 16, 2002 10.14 10.59 10.14 10.49 17,175 +0.39(+3.82%)
Aug 15, 2002 10.07 10.29 10.07 10.10 83,103 +0.03(+0.30%)
Aug 14, 2002 9.877 10.22 9.650 10.07 115,077 +0.20(+1.99%)
Aug 13, 2002 9.908 10.03 9.839 9.877 13,212 -0.01(-0.08%)
Aug 12, 2002 9.900 10.03 9.771 9.885 26,820 -0.05(-0.53%)
Aug 07, 2002 9.802 9.953 9.650 9.938 265,562 +0.25(+2.58%)
Aug 06, 2002 9.537 9.688 9.400 9.688 253,143 +0.52(+5.70%)
Aug 05, 2002 9.348 9.423 9.158 9.166 97,240 -0.22(-2.34%)
Aug 02, 2002 9.544 9.718 9.385 9.385 61,171 -0.29(-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.