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

Mexico Ishares MSCI ETF (NY: EWW )

64.67 -0.25 (-0.38%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 19, 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 (%)
Nov 29, 2002 10.17 10.32 10.17 10.30 11,231 +0.13(+1.26%)
Nov 27, 2002 9.914 10.17 9.914 10.17 232,695 +0.44(+4.51%)
Nov 26, 2002 9.785 9.838 9.573 9.732 84,172 +0.01(+0.08%)
Nov 25, 2002 9.649 9.823 9.573 9.725 100,953 +0.08(+0.78%)
Nov 22, 2002 9.725 9.762 9.619 9.649 18,895 -0.04(-0.39%)
Nov 21, 2002 9.649 9.725 9.573 9.687 962,362 +0.32(+3.39%)
Nov 20, 2002 9.202 9.490 9.202 9.369 132,006 +0.17(+1.81%)
Nov 19, 2002 9.308 9.452 9.195 9.202 36,602 -0.37(-3.87%)
Nov 18, 2002 9.535 9.679 9.392 9.573 16,253 +0.04(+0.40%)
Nov 15, 2002 9.467 9.672 9.467 9.535 50,608 -0.08(-0.87%)
Nov 14, 2002 9.551 9.672 9.513 9.619 81,793 +0.23(+2.50%)
Nov 13, 2002 9.430 9.641 9.384 9.384 59,330 -0.14(-1.51%)
Nov 12, 2002 9.513 9.687 9.513 9.528 25,502 -0.15(-1.56%)
Nov 11, 2002 9.611 9.717 9.573 9.679 141,784 -0.08(-0.85%)
Nov 08, 2002 9.755 9.815 9.679 9.762 336,688 +0.05(+0.47%)
Nov 07, 2002 9.778 9.861 9.694 9.717 472,658 -0.20(-1.98%)
Nov 06, 2002 9.853 9.967 9.838 9.914 98,971 +0.07(+0.69%)
Nov 05, 2002 10.03 10.03 9.808 9.846 382,408 -0.16(-1.59%)
Nov 04, 2002 10.13 10.18 9.959 10.00 46,909 +0.07(+0.69%)
Nov 01, 2002 9.762 9.952 9.573 9.937 144,427 +0.19(+1.94%)
Oct 31, 2002 9.793 9.793 9.649 9.747 22,331 +0.08(+0.78%)
Oct 30, 2002 9.475 9.755 9.475 9.672 229,259 +0.10(+1.03%)
Oct 29, 2002 9.543 9.611 9.392 9.573 357,433 +0.00(+0.00%)
Oct 28, 2002 9.884 9.884 9.573 9.573 52,458 -0.19(-1.94%)
Oct 25, 2002 9.823 9.823 9.687 9.762 58,405 +0.04(+0.39%)
Oct 24, 2002 10.06 10.06 9.725 9.725 124,209 -0.13(-1.31%)
Oct 23, 2002 9.762 9.990 9.762 9.853 100,557 +0.09(+0.93%)
Oct 22, 2002 10.02 10.03 9.762 9.762 6,620,126 -0.26(-2.57%)
Oct 21, 2002 9.808 10.14 9.808 10.02 116,545 +0.21(+2.16%)
Oct 18, 2002 9.952 9.982 9.762 9.808 139,670 -0.07(-0.69%)
Oct 17, 2002 10.14 10.14 9.846 9.876 92,496 +0.03(+0.31%)
Oct 16, 2002 9.990 9.990 9.762 9.846 152,487 -0.14(-1.44%)
Oct 15, 2002 10.09 10.09 9.838 9.990 107,031 +0.45(+4.76%)
Oct 14, 2002 9.467 9.649 9.467 9.535 75,979 -0.11(-1.18%)
Oct 11, 2002 9.725 9.725 9.467 9.649 590,261 +0.24(+2.57%)
Oct 10, 2002 9.452 9.558 9.308 9.407 211,421 +0.10(+1.06%)
Oct 09, 2002 9.316 9.535 9.308 9.308 93,686 -0.34(-3.53%)
Oct 08, 2002 9.611 9.793 9.346 9.649 298,896 +0.05(+0.55%)
Oct 07, 2002 9.498 9.634 9.498 9.596 52,855 +0.05(+0.56%)
Oct 04, 2002 9.657 9.732 9.467 9.543 131,873 -0.11(-1.10%)
Oct 03, 2002 9.641 9.800 9.611 9.649 118,395 +0.03(+0.31%)
Oct 02, 2002 9.611 9.990 9.611 9.619 3,343,097 -0.12(-1.24%)
Oct 01, 2002 9.324 9.762 9.301 9.740 122,095 +0.44(+4.72%)
Sep 30, 2002 9.225 9.377 9.081 9.301 20,085 +0.02(+0.24%)
Sep 27, 2002 9.611 9.611 9.278 9.278 6,342 -0.33(-3.46%)
Sep 26, 2002 9.452 9.611 9.361 9.611 192,393 +0.25(+2.67%)
Sep 25, 2002 9.414 9.414 9.119 9.361 229,788 +0.20(+2.15%)
Sep 24, 2002 9.089 9.210 9.089 9.165 83,247 -0.22(-2.34%)
Sep 23, 2002 9.369 9.384 9.006 9.384 33,563 +0.04(+0.40%)
Sep 20, 2002 9.233 9.452 9.195 9.346 128,174 +0.11(+1.23%)
Sep 19, 2002 9.762 9.762 9.157 9.233 227,806 -0.54(-5.50%)
Sep 18, 2002 9.838 9.853 9.687 9.770 60,915 -0.18(-1.83%)
Sep 17, 2002 10.39 10.39 9.952 9.952 68,711 -0.21(-2.08%)
Sep 16, 2002 10.38 10.38 10.16 10.16 12,685 -0.13(-1.25%)
Sep 13, 2002 10.23 10.29 10.23 10.29 25,766 -0.07(-0.66%)
Sep 12, 2002 10.47 10.47 10.25 10.36 5,285 -0.04(-0.36%)
Sep 11, 2002 10.47 10.47 10.34 10.40 7,003 +0.07(+0.66%)
Sep 10, 2002 10.25 10.44 10.24 10.33 135,045 +0.10(+0.96%)
Sep 09, 2002 9.959 10.23 9.853 10.23 20,085 +0.11(+1.05%)
Sep 06, 2002 10.07 10.13 9.967 10.13 16,517 +0.14(+1.44%)
Sep 05, 2002 10.10 10.13 9.876 9.982 304,050 -0.14(-1.42%)
Sep 04, 2002 10.03 10.13 9.959 10.13 169,004 +0.10(+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.