Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 11.90 11.94 11.82 11.82 218,126 -0.58(-4.67%)
May 28, 2002 12.60 12.60 12.27 12.40 204,749 -0.15(-1.23%)
May 27, 2002 12.52 12.64 12.45 12.55 344,115 +0.00(+0.00%)
May 24, 2002 12.52 12.64 12.45 12.55 344,115 +0.01(+0.12%)
May 23, 2002 12.48 12.56 12.42 12.53 216,625 +0.07(+0.53%)
May 22, 2002 12.38 12.56 12.32 12.47 175,811 +0.01(+0.12%)
May 21, 2002 12.75 12.76 12.42 12.45 756,618 -0.29(-2.24%)
May 20, 2002 13.03 13.03 12.53 12.74 295,795 -0.23(-1.81%)
May 17, 2002 12.82 13.10 12.75 12.97 820,773 +0.26(+2.02%)
May 16, 2002 12.60 12.76 12.60 12.72 127,627 +0.12(+0.93%)
May 15, 2002 12.40 12.70 12.40 12.60 568,248 +0.07(+0.59%)
May 14, 2002 12.64 12.67 12.53 12.53 269,587 +0.06(+0.47%)
May 13, 2002 12.32 12.56 12.31 12.47 250,204 +0.12(+0.95%)
May 10, 2002 12.46 12.47 12.31 12.35 227,272 -0.09(-0.71%)
May 09, 2002 12.61 12.73 12.44 12.44 208,025 -0.26(-2.02%)
May 08, 2002 12.75 12.75 12.53 12.70 299,890 +0.25(+2.00%)
May 07, 2002 12.64 12.75 12.45 12.45 988,667 -0.12(-0.93%)
May 06, 2002 12.60 12.71 12.53 12.56 1,185,773 -0.13(-1.04%)
May 03, 2002 12.60 12.71 12.34 12.70 1,219,762 +0.14(+1.11%)
May 02, 2002 12.64 13.03 12.53 12.56 1,824,046 -0.12(-0.92%)
May 01, 2002 12.78 12.78 12.56 12.67 1,194,509 -0.04(-0.29%)
Apr 30, 2002 12.64 12.88 12.61 12.71 284,056 +0.00(+0.00%)
Apr 29, 2002 12.82 12.86 12.71 12.71 671,169 -0.11(-0.86%)
Apr 26, 2002 12.79 12.95 12.68 12.82 880,423 +0.03(+0.23%)
Apr 25, 2002 12.83 12.84 12.64 12.79 1,605,919 -0.09(-0.68%)
Apr 24, 2002 12.77 12.92 12.75 12.88 78,623 +0.10(+0.74%)
Apr 23, 2002 12.94 12.97 12.72 12.78 390,935 -0.10(-0.80%)
Apr 22, 2002 13.04 13.07 12.84 12.89 123,395 -0.18(-1.35%)
Apr 19, 2002 13.22 13.22 12.97 13.06 114,796 -0.09(-0.67%)
Apr 18, 2002 13.30 13.32 12.89 13.15 199,016 +0.07(+0.56%)
Apr 17, 2002 13.25 13.33 13.04 13.08 1,092,680 -0.10(-0.72%)
Apr 16, 2002 12.97 13.22 12.97 13.17 340,976 +0.18(+1.35%)
Apr 15, 2002 12.86 13.00 12.71 13.00 58,421 +0.01(+0.06%)
Apr 12, 2002 13.19 13.26 12.83 12.99 154,790 -0.01(-0.06%)
Apr 11, 2002 13.30 13.48 13.00 13.00 569,750 -0.26(-1.99%)
Apr 10, 2002 12.75 13.26 12.72 13.26 430,247 +0.42(+3.31%)
Apr 09, 2002 12.82 12.88 12.75 12.84 202,565 -0.05(-0.40%)
Apr 08, 2002 12.95 12.98 12.81 12.89 137,455 -0.18(-1.40%)
Apr 05, 2002 12.88 13.07 12.78 13.07 20,120,066 +0.29(+2.23%)
Apr 04, 2002 12.56 12.81 12.56 12.78 872,506 +0.18(+1.39%)
Apr 03, 2002 12.99 12.99 12.60 12.61 866,500 -0.32(-2.49%)
Apr 02, 2002 13.14 13.18 12.89 12.93 917,551 -0.08(-0.62%)
Apr 01, 2002 13.04 13.18 12.91 13.01 1,195,055 -0.07(-0.50%)
Mar 29, 2002 13.04 13.08 12.97 13.08 140,321 +0.00(+0.00%)
Mar 28, 2002 13.04 13.08 12.97 13.08 140,321 +0.10(+0.79%)
Mar 27, 2002 12.86 13.01 12.83 12.97 156,701 +0.10(+0.74%)
Mar 26, 2002 12.97 13.22 12.84 12.88 1,852,711 -0.30(-2.28%)
Mar 25, 2002 13.28 13.28 13.07 13.18 121,348 -0.04(-0.33%)
Mar 22, 2002 13.14 13.26 13.00 13.22 516,105 +0.15(+1.18%)
Mar 21, 2002 13.02 13.10 12.96 13.07 332,649 +0.04(+0.28%)
Mar 20, 2002 13.16 13.26 12.98 13.03 613,293 -0.07(-0.50%)
Mar 19, 2002 13.08 13.22 12.98 13.10 407,451 +0.20(+1.53%)
Mar 18, 2002 12.93 12.95 12.82 12.90 446,490 +0.08(+0.63%)
Mar 15, 2002 12.66 12.82 12.53 12.82 193,283 +0.22(+1.74%)
Mar 14, 2002 12.67 12.71 12.53 12.60 655,881 -0.04(-0.29%)
Mar 13, 2002 12.78 12.81 12.61 12.64 357,902 -0.03(-0.23%)
Mar 12, 2002 12.60 12.67 12.45 12.67 672,124 +0.10(+0.82%)
Mar 11, 2002 12.70 12.75 12.56 12.56 58,831 -0.13(-1.04%)
Mar 08, 2002 12.55 12.70 12.45 12.70 135,953 +0.39(+3.15%)
Mar 07, 2002 12.70 12.71 12.31 12.31 595,958 -0.22(-1.75%)
Mar 06, 2002 12.31 12.65 12.31 12.53 708,297 +0.23(+1.91%)
Mar 05, 2002 12.31 12.42 12.27 12.29 139,093 +0.06(+0.48%)
Mar 04, 2002 12.20 12.31 12.09 12.23 511,328 +0.19(+1.58%)
Mar 01, 2002 11.86 12.04 11.83 12.04 1,828,687 +0.21(+1.73%)
Feb 28, 2002 11.83 12.04 11.83 11.84 1,738,597 +0.01(+0.06%)
Feb 27, 2002 11.72 11.83 11.68 11.83 427,380 +0.27(+2.34%)
Feb 26, 2002 11.63 11.63 11.44 11.56 33,032 +0.03(+0.25%)
Feb 25, 2002 11.33 11.60 11.33 11.53 38,492 +0.25(+2.21%)
Feb 22, 2002 11.49 11.49 11.28 11.28 52,961 -0.15(-1.28%)
Feb 21, 2002 11.54 11.61 11.40 11.43 21,976 -0.09(-0.76%)
Feb 20, 2002 11.50 11.54 11.36 11.52 53,507 -0.06(-0.51%)
Feb 19, 2002 11.76 11.76 11.58 11.58 67,567 -0.19(-1.62%)
Feb 18, 2002 11.93 11.93 11.73 11.77 265,082 +0.00(+0.00%)
Feb 15, 2002 11.93 11.93 11.73 11.77 265,082 -0.16(-1.35%)
Feb 14, 2002 11.90 12.01 11.76 11.93 82,855 +0.11(+0.93%)
Feb 13, 2002 11.72 11.82 11.65 11.82 38,765 +0.10(+0.88%)
Feb 12, 2002 11.49 11.71 11.37 11.71 22,249 +0.15(+1.27%)
Feb 11, 2002 11.72 11.79 11.47 11.57 43,406 -0.10(-0.88%)
Feb 08, 2002 11.83 11.90 11.67 11.67 48,730 -0.07(-0.56%)
Feb 07, 2002 11.82 12.01 11.72 11.74 700,926 -0.23(-1.90%)
Feb 06, 2002 11.74 11.96 11.55 11.96 333,332 -0.06(-0.49%)
Feb 05, 2002 11.85 12.03 11.82 12.02 137,318 +0.29(+2.50%)
Feb 04, 2002 11.90 11.94 11.66 11.73 622,848 -0.16(-1.35%)
Feb 01, 2002 12.16 12.22 11.88 11.89 621,210 -0.26(-2.11%)
Jan 31, 2002 11.77 12.15 11.72 12.15 143,324 +0.32(+2.73%)
Jan 30, 2002 11.96 11.96 11.71 11.82 541,904 -0.10(-0.86%)
Jan 29, 2002 12.16 12.22 11.87 11.93 340,976 -0.16(-1.33%)
Jan 28, 2002 12.05 12.20 12.01 12.09 3,508,044 +0.04(+0.36%)
Jan 25, 2002 11.99 12.04 11.87 12.04 438,846 +0.07(+0.61%)
Jan 24, 2002 12.04 12.19 11.97 11.97 191,509 +0.15(+1.24%)
Jan 23, 2002 11.52 11.82 11.50 11.82 17,062 +0.43(+3.79%)
Jan 22, 2002 11.50 11.65 11.39 11.39 10,100 -0.08(-0.70%)
Jan 21, 2002 11.50 11.52 11.47 11.47 8,735 +0.00(+0.00%)
Jan 18, 2002 11.50 11.52 11.47 11.47 8,735 -0.20(-1.69%)
Jan 17, 2002 11.59 11.67 11.47 11.67 262,898 +0.27(+2.38%)
Jan 16, 2002 11.33 11.50 11.25 11.40 17,881 +0.07(+0.58%)
Jan 15, 2002 11.01 11.50 11.00 11.33 14,468 +0.36(+3.27%)
Jan 14, 2002 11.12 11.20 10.97 10.97 64,837 -0.31(-2.73%)
Jan 11, 2002 11.21 11.28 11.15 11.28 21,020 +0.01(+0.13%)
Jan 10, 2002 11.43 11.43 11.13 11.27 2,729 +0.15(+1.32%)
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.