Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2002 13.47 13.62 13.34 13.44 1,156,716 -0.07(-0.50%)
Mar 29, 2002 13.47 13.51 13.40 13.51 135,820 +0.00(+0.00%)
Mar 28, 2002 13.47 13.51 13.40 13.51 135,820 +0.11(+0.79%)
Mar 27, 2002 13.29 13.44 13.25 13.40 151,674 +0.10(+0.74%)
Mar 26, 2002 13.40 13.65 13.26 13.31 1,793,274 -0.31(-2.28%)
Mar 25, 2002 13.72 13.72 13.50 13.62 117,455 -0.05(-0.33%)
Mar 22, 2002 13.58 13.70 13.43 13.66 499,548 +0.16(+1.18%)
Mar 21, 2002 13.45 13.53 13.39 13.50 321,978 +0.04(+0.28%)
Mar 20, 2002 13.60 13.70 13.41 13.46 593,618 -0.07(-0.50%)
Mar 19, 2002 13.51 13.66 13.41 13.53 394,380 +0.20(+1.53%)
Mar 18, 2002 13.36 13.38 13.25 13.33 432,166 +0.08(+0.63%)
Mar 15, 2002 13.08 13.25 12.95 13.25 187,082 +0.23(+1.74%)
Mar 14, 2002 13.09 13.13 12.95 13.02 634,839 -0.04(-0.29%)
Mar 13, 2002 13.21 13.24 13.03 13.06 346,420 -0.03(-0.23%)
Mar 12, 2002 13.02 13.09 12.87 13.09 650,562 +0.11(+0.82%)
Mar 11, 2002 13.12 13.17 12.98 12.98 56,944 -0.14(-1.04%)
Mar 08, 2002 12.97 13.12 12.87 13.12 131,592 +0.40(+3.16%)
Mar 07, 2002 13.12 13.13 12.72 12.72 576,838 -0.23(-1.75%)
Mar 06, 2002 12.72 13.07 12.72 12.94 685,574 +0.24(+1.91%)
Mar 05, 2002 12.72 12.83 12.68 12.70 134,630 +0.06(+0.48%)
Mar 04, 2002 12.60 12.72 12.49 12.64 494,924 +0.20(+1.58%)
Mar 01, 2002 12.25 12.44 12.22 12.44 1,770,020 +0.21(+1.73%)
Feb 28, 2002 12.22 12.44 12.22 12.23 1,682,821 +0.01(+0.06%)
Feb 27, 2002 12.11 12.22 12.06 12.22 413,669 +0.28(+2.35%)
Feb 26, 2002 12.01 12.02 11.81 11.94 31,973 +0.03(+0.25%)
Feb 25, 2002 11.71 11.99 11.71 11.91 37,258 +0.26(+2.21%)
Feb 22, 2002 11.88 11.88 11.66 11.66 51,262 -0.15(-1.28%)
Feb 21, 2002 11.92 12.00 11.78 11.81 21,271 -0.09(-0.76%)
Feb 20, 2002 11.88 11.92 11.74 11.90 51,791 -0.06(-0.51%)
Feb 19, 2002 12.15 12.15 11.96 11.96 65,399 -0.20(-1.62%)
Feb 18, 2002 12.32 12.32 12.12 12.16 256,578 +0.00(+0.00%)
Feb 15, 2002 12.32 12.32 12.12 12.16 256,578 -0.17(-1.35%)
Feb 14, 2002 12.30 12.41 12.15 12.32 80,197 +0.11(+0.93%)
Feb 13, 2002 12.11 12.22 12.03 12.21 37,522 +0.11(+0.88%)
Feb 12, 2002 11.88 12.10 11.75 12.10 21,535 +0.15(+1.27%)
Feb 11, 2002 12.11 12.19 11.85 11.95 42,014 -0.11(-0.88%)
Feb 08, 2002 12.22 12.30 12.06 12.06 47,167 -0.07(-0.56%)
Feb 07, 2002 12.21 12.41 12.11 12.13 678,439 -0.23(-1.90%)
Feb 06, 2002 12.13 12.36 11.93 12.36 322,638 -0.06(-0.49%)
Feb 05, 2002 12.25 12.43 12.22 12.42 132,913 +0.30(+2.50%)
Feb 04, 2002 12.30 12.34 12.04 12.12 602,866 -0.17(-1.36%)
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.