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 (%)
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%)
Sep 03, 2002 10.33 10.33 10.03 10.03 27,352 -0.27(-2.64%)
Aug 30, 2002 10.33 10.47 10.30 10.30 20,613 +0.04(+0.37%)
Aug 29, 2002 10.06 10.40 9.876 10.26 102,671 +0.02(+0.15%)
Aug 28, 2002 10.07 10.25 10.07 10.25 5,946 -0.08(-0.81%)
Aug 27, 2002 10.63 10.63 10.22 10.33 8,324 -0.20(-1.87%)
Aug 26, 2002 10.22 10.56 10.21 10.53 255,423 +0.21(+2.05%)
Aug 23, 2002 10.31 10.47 10.31 10.31 8,060 -0.10(-0.94%)
Aug 22, 2002 10.58 10.59 10.41 10.41 120,642 -0.12(-1.15%)
Aug 21, 2002 10.78 10.78 10.53 10.53 110,731 +0.08(+0.72%)
Aug 20, 2002 10.49 10.52 10.44 10.46 6,871 -0.03(-0.29%)
Aug 16, 2002 10.14 10.59 10.14 10.49 17,177 +0.39(+3.82%)
Aug 15, 2002 10.07 10.29 10.07 10.10 83,114 +0.03(+0.30%)
Aug 14, 2002 9.876 10.22 9.649 10.07 115,092 +0.20(+1.99%)
Aug 13, 2002 9.906 10.03 9.838 9.876 13,213 -0.01(-0.08%)
Aug 12, 2002 9.899 10.03 9.770 9.884 26,824 -0.05(-0.53%)
Aug 07, 2002 9.800 9.952 9.649 9.937 265,597 +0.25(+2.58%)
Aug 06, 2002 9.535 9.687 9.399 9.687 253,176 +0.52(+5.70%)
Aug 05, 2002 9.346 9.422 9.157 9.165 97,253 -0.22(-2.34%)
Aug 02, 2002 9.543 9.717 9.384 9.384 61,180 -0.29(-2.97%)
Aug 01, 2002 10.09 10.09 9.535 9.672 1,387,848 -0.32(-3.18%)
Jul 31, 2002 10.20 10.20 9.876 9.990 705,618 -0.26(-2.51%)
Jul 30, 2002 10.36 10.37 10.10 10.25 365,626 -0.16(-1.53%)
Jul 29, 2002 10.09 10.51 10.08 10.41 260,708 +0.48(+4.88%)
Jul 26, 2002 9.959 10.07 9.846 9.921 49,023 -0.14(-1.43%)
Jul 25, 2002 10.15 10.29 10.03 10.07 538,595 -0.23(-2.28%)
Jul 24, 2002 9.914 10.44 9.657 10.30 123,681 +0.09(+0.89%)
Jul 23, 2002 10.63 10.63 10.14 10.21 353,866 -0.16(-1.53%)
Jul 22, 2002 10.93 10.93 10.37 10.37 14,006 -0.57(-5.19%)
Jul 19, 2002 10.83 11.01 10.78 10.94 51,005 -0.02(-0.21%)
Jul 17, 2002 11.03 11.03 10.82 10.96 136,102 +0.11(+0.98%)
Jul 12, 2002 10.78 11.08 10.78 10.85 4,096 -0.02(-0.21%)
Jul 11, 2002 10.60 10.94 10.60 10.88 247,098 +0.09(+0.84%)
Jul 10, 2002 10.92 10.94 10.78 10.78 42,019 +0.00(+0.00%)
Jul 09, 2002 10.91 11.12 10.75 10.78 153,941 -0.12(-1.11%)
Jul 08, 2002 10.83 10.91 10.78 10.91 6,474 +0.08(+0.77%)
Jul 05, 2002 10.89 10.89 10.78 10.82 265,465 +0.08(+0.70%)
Jul 04, 2002 10.63 10.75 10.25 10.75 13,821,660 +0.00(+0.00%)
Jul 03, 2002 10.63 10.75 10.25 10.75 176,404 +0.26(+2.45%)
Jul 02, 2002 10.74 10.74 10.38 10.49 347,127 -0.26(-2.39%)
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.