Mexico Ishares MSCI ETF (NY: EWW )

50.53 USD -0.74 (-1.44%)
Official Closing Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 17.25 17.58 17.21 17.35 208,100 +0.00(+0.00%)
Apr 29, 2002 17.50 17.55 17.35 17.35 491,700 -0.15(-0.86%)
Apr 26, 2002 17.46 17.68 17.31 17.50 645,000 +0.04(+0.23%)
Apr 25, 2002 17.51 17.52 17.26 17.46 1,176,500 -0.12(-0.68%)
Apr 24, 2002 17.43 17.64 17.41 17.58 57,600 +0.13(+0.74%)
Apr 23, 2002 17.66 17.71 17.36 17.45 286,400 -0.14(-0.80%)
Apr 22, 2002 17.80 17.84 17.52 17.59 90,400 -0.24(-1.35%)
Apr 19, 2002 18.05 18.05 17.71 17.83 84,100 -0.12(-0.67%)
Apr 18, 2002 18.15 18.18 17.60 17.95 145,800 +0.10(+0.56%)
Apr 17, 2002 18.09 18.19 17.80 17.85 800,500 -0.13(-0.72%)
Apr 16, 2002 17.70 18.04 17.70 17.98 249,800 +0.24(+1.35%)
Apr 15, 2002 17.55 17.75 17.35 17.74 42,800 +0.01(+0.06%)
Apr 12, 2002 18.00 18.10 17.51 17.73 113,400 -0.01(-0.06%)
Apr 11, 2002 18.15 18.40 17.74 17.74 417,400 -0.36(-1.99%)
Apr 10, 2002 17.40 18.10 17.36 18.10 315,200 +0.58(+3.31%)
Apr 09, 2002 17.50 17.58 17.40 17.52 148,400 -0.07(-0.40%)
Apr 08, 2002 17.68 17.72 17.48 17.59 100,700 -0.25(-1.40%)
Apr 05, 2002 17.58 17.84 17.45 17.84 14,740,000 +0.39(+2.23%)
Apr 04, 2002 17.15 17.48 17.15 17.45 639,200 +0.24(+1.39%)
Apr 03, 2002 17.73 17.73 17.20 17.21 634,800 -0.44(-2.49%)
Apr 02, 2002 17.94 17.99 17.60 17.65 672,200 -0.11(-0.62%)
Apr 01, 2002 17.80 17.99 17.62 17.76 875,500 -0.09(-0.50%)
Mar 29, 2002 17.80 17.85 17.71 17.85 102,800 +0.00(+0.00%)
Mar 28, 2002 17.80 17.85 17.71 17.85 102,800 +0.14(+0.79%)
Mar 27, 2002 17.56 17.76 17.51 17.71 114,800 +0.13(+0.74%)
Mar 26, 2002 17.70 18.04 17.52 17.58 1,357,300 -0.41(-2.28%)
Mar 25, 2002 18.13 18.13 17.84 17.99 88,900 -0.06(-0.33%)
Mar 22, 2002 17.94 18.10 17.75 18.05 378,100 +0.21(+1.18%)
Mar 21, 2002 17.77 17.88 17.69 17.84 243,700 +0.05(+0.28%)
Mar 20, 2002 17.97 18.10 17.72 17.79 449,300 -0.09(-0.50%)
Mar 19, 2002 17.85 18.05 17.72 17.88 298,500 +0.27(+1.53%)
Mar 18, 2002 17.65 17.68 17.50 17.61 327,100 +0.11(+0.63%)
Mar 15, 2002 17.28 17.50 17.11 17.50 141,600 +0.30(+1.74%)
Mar 14, 2002 17.30 17.35 17.11 17.20 480,500 -0.05(-0.29%)
Mar 13, 2002 17.45 17.49 17.21 17.25 262,200 -0.04(-0.23%)
Mar 12, 2002 17.20 17.30 17.00 17.29 492,400 +0.14(+0.82%)
Mar 11, 2002 17.33 17.40 17.15 17.15 43,100 -0.18(-1.04%)
Mar 08, 2002 17.13 17.34 17.00 17.33 99,600 +0.53(+3.15%)
Mar 07, 2002 17.34 17.35 16.80 16.80 436,600 -0.30(-1.75%)
Mar 06, 2002 16.80 17.27 16.80 17.10 518,900 +0.32(+1.91%)
Mar 05, 2002 16.80 16.95 16.75 16.78 101,900 +0.08(+0.48%)
Mar 04, 2002 16.65 16.80 16.50 16.70 374,600 +0.26(+1.58%)
Mar 01, 2002 16.19 16.44 16.15 16.44 1,339,700 +0.28(+1.73%)
Feb 28, 2002 16.15 16.44 16.15 16.16 1,273,700 +0.01(+0.06%)
Feb 27, 2002 16.00 16.15 15.94 16.15 313,100 +0.37(+2.34%)
Feb 26, 2002 15.87 15.88 15.61 15.78 24,200 +0.04(+0.25%)
Feb 25, 2002 15.47 15.84 15.47 15.74 28,200 +0.34(+2.21%)
Feb 22, 2002 15.69 15.69 15.40 15.40 38,800 -0.20(-1.28%)
Feb 21, 2002 15.75 15.85 15.56 15.60 16,100 -0.12(-0.76%)
Feb 20, 2002 15.70 15.75 15.51 15.72 39,200 -0.08(-0.51%)
Feb 19, 2002 16.05 16.05 15.80 15.80 49,500 -0.26(-1.62%)
Feb 18, 2002 16.28 16.28 16.01 16.06 194,200 +0.00(+0.00%)
Feb 15, 2002 16.28 16.28 16.01 16.06 194,200 -0.22(-1.35%)
Feb 14, 2002 16.25 16.39 16.05 16.28 60,700 +0.15(+0.93%)
Feb 13, 2002 16.00 16.14 15.90 16.13 28,400 +0.14(+0.88%)
Feb 12, 2002 15.69 15.99 15.52 15.99 16,300 +0.20(+1.27%)
Feb 11, 2002 16.00 16.10 15.65 15.79 31,800 -0.14(-0.88%)
Feb 08, 2002 16.15 16.25 15.93 15.93 35,700 -0.09(-0.56%)
Feb 07, 2002 16.13 16.40 16.00 16.02 513,500 -0.31(-1.90%)
Feb 06, 2002 16.03 16.33 15.76 16.33 244,200 -0.08(-0.49%)
Feb 05, 2002 16.18 16.42 16.14 16.41 100,600 +0.40(+2.50%)
Feb 04, 2002 16.25 16.30 15.91 16.01 456,300 -0.22(-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.