Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 11.04 11.05 10.79 11.04 1,453,856 +0.26(+2.39%)
Jun 27, 2002 10.57 10.79 10.45 10.79 726,399 +0.51(+5.01%)
Jun 26, 2002 10.38 10.51 10.19 10.27 182,590 -0.48(-4.50%)
Jun 25, 2002 10.68 10.97 10.65 10.76 430,845 -0.04(-0.35%)
Jun 21, 2002 10.94 10.94 10.63 10.79 684,913 -0.11(-0.97%)
Jun 20, 2002 11.19 11.31 10.82 10.90 1,528,504 -0.24(-2.17%)
Jun 19, 2002 11.24 11.44 11.14 11.14 121,022 -0.26(-2.32%)
Jun 18, 2002 11.72 11.72 11.25 11.41 266,487 -0.24(-2.08%)
Jun 17, 2002 11.40 11.65 11.39 11.65 86,803 +0.35(+3.08%)
Jun 14, 2002 11.41 11.41 11.16 11.30 1,280,381 -0.38(-3.24%)
Jun 12, 2002 11.58 11.73 11.51 11.68 114,020 +0.02(+0.19%)
Jun 11, 2002 11.81 11.96 11.66 11.66 330,169 -0.13(-1.09%)
Jun 10, 2002 11.72 11.85 11.59 11.78 254,068 +0.23(+2.03%)
Jun 07, 2002 11.38 11.69 11.37 11.55 343,778 +0.11(+0.93%)
Jun 06, 2002 11.73 11.73 10.97 11.44 127,232 -0.48(-4.00%)
Jun 05, 2002 12.10 12.10 11.77 11.92 39,636 -0.29(-2.36%)
May 31, 2002 12.29 12.34 12.21 12.21 211,128 -0.60(-4.67%)
May 28, 2002 13.02 13.02 12.68 12.81 198,181 -0.16(-1.23%)
May 27, 2002 12.94 13.06 12.87 12.97 333,076 +0.00(+0.00%)
May 24, 2002 12.94 13.06 12.87 12.97 333,076 +0.02(+0.12%)
May 23, 2002 12.90 12.97 12.84 12.95 209,675 +0.07(+0.53%)
May 22, 2002 12.79 12.97 12.73 12.88 170,171 +0.02(+0.12%)
May 21, 2002 13.17 13.18 12.83 12.87 732,345 -0.30(-2.24%)
May 20, 2002 13.46 13.46 12.95 13.16 286,305 -0.24(-1.81%)
May 17, 2002 13.25 13.53 13.17 13.40 794,441 +0.26(+2.02%)
May 16, 2002 13.02 13.18 13.02 13.14 123,532 +0.12(+0.93%)
May 15, 2002 12.81 13.12 12.81 13.02 550,018 +0.08(+0.58%)
May 14, 2002 13.06 13.09 12.94 12.94 260,938 +0.06(+0.47%)
May 13, 2002 12.73 12.98 12.72 12.88 242,177 +0.12(+0.95%)
May 10, 2002 12.87 12.88 12.72 12.76 219,980 -0.09(-0.71%)
May 09, 2002 13.03 13.15 12.85 12.85 201,351 -0.26(-2.02%)
May 08, 2002 13.17 13.17 12.95 13.12 290,269 +0.26(+2.00%)
May 07, 2002 13.06 13.17 12.86 12.86 956,950 -0.12(-0.93%)
May 06, 2002 13.02 13.13 12.94 12.98 1,147,732 -0.14(-1.04%)
May 03, 2002 13.02 13.13 12.75 13.12 1,180,630 +0.14(+1.11%)
May 02, 2002 13.06 13.46 12.95 12.97 1,765,528 -0.12(-0.92%)
May 01, 2002 13.21 13.21 12.97 13.09 1,156,188 -0.04(-0.29%)
Apr 30, 2002 13.06 13.31 13.03 13.13 274,943 +0.00(+0.00%)
Apr 29, 2002 13.25 13.28 13.13 13.13 649,637 -0.11(-0.86%)
Apr 26, 2002 13.22 13.38 13.10 13.25 852,178 +0.03(+0.23%)
Apr 25, 2002 13.25 13.26 13.06 13.22 1,554,399 -0.09(-0.68%)
Apr 24, 2002 13.19 13.35 13.18 13.31 76,101 +0.10(+0.75%)
Apr 23, 2002 13.37 13.40 13.14 13.21 378,393 -0.11(-0.80%)
Apr 22, 2002 13.47 13.50 13.26 13.31 119,437 -0.18(-1.35%)
Apr 19, 2002 13.66 13.66 13.40 13.50 111,113 -0.09(-0.67%)
Apr 18, 2002 13.74 13.76 13.32 13.59 192,631 +0.08(+0.56%)
Apr 17, 2002 13.69 13.77 13.47 13.51 1,057,626 -0.10(-0.72%)
Apr 16, 2002 13.40 13.65 13.40 13.61 330,037 +0.18(+1.35%)
Apr 15, 2002 13.28 13.43 13.13 13.43 56,547 +0.01(+0.06%)
Apr 12, 2002 13.62 13.70 13.25 13.42 149,824 -0.01(-0.06%)
Apr 11, 2002 13.74 13.93 13.43 13.43 551,471 -0.27(-1.99%)
Apr 10, 2002 13.17 13.70 13.14 13.70 416,444 +0.44(+3.31%)
Apr 09, 2002 13.25 13.31 13.17 13.26 196,067 -0.05(-0.40%)
Apr 08, 2002 13.38 13.41 13.23 13.31 133,045 -0.19(-1.40%)
Apr 05, 2002 13.31 13.50 13.21 13.50 19,474,590 +0.30(+2.24%)
Apr 04, 2002 12.98 13.23 12.98 13.21 844,515 +0.18(+1.39%)
Apr 03, 2002 13.42 13.42 13.02 13.03 838,702 -0.33(-2.49%)
Apr 02, 2002 13.58 13.62 13.32 13.36 888,115 -0.08(-0.62%)
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.