Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 9.671 9.829 9.520 9.750 19,159 +0.02(+0.24%)
Sep 27, 2002 10.08 10.08 9.726 9.726 6,050 -0.35(-3.46%)
Sep 26, 2002 9.909 10.08 9.814 10.08 183,528 +0.26(+2.67%)
Sep 25, 2002 9.869 9.869 9.560 9.814 219,200 +0.21(+2.15%)
Sep 24, 2002 9.528 9.655 9.528 9.607 79,411 -0.23(-2.34%)
Sep 23, 2002 9.822 9.837 9.441 9.837 32,016 +0.04(+0.40%)
Sep 20, 2002 9.679 9.909 9.639 9.798 122,268 +0.12(+1.23%)
Sep 19, 2002 10.23 10.23 9.599 9.679 217,310 -0.56(-5.50%)
Sep 18, 2002 10.31 10.33 10.15 10.24 58,109 -0.19(-1.83%)
Sep 17, 2002 10.89 10.89 10.43 10.43 65,545 -0.22(-2.08%)
Sep 16, 2002 10.88 10.88 10.65 10.65 12,100 -0.13(-1.25%)
Sep 13, 2002 10.73 10.79 10.73 10.79 24,579 -0.07(-0.66%)
Sep 12, 2002 10.97 10.97 10.75 10.86 5,041 -0.04(-0.36%)
Sep 11, 2002 10.97 10.97 10.84 10.90 6,680 +0.07(+0.66%)
Sep 10, 2002 10.74 10.95 10.73 10.83 128,823 +0.10(+0.96%)
Sep 09, 2002 10.44 10.73 10.33 10.73 19,159 +0.11(+1.05%)
Sep 06, 2002 10.55 10.61 10.45 10.61 15,756 +0.15(+1.44%)
Sep 05, 2002 10.59 10.62 10.35 10.46 290,041 -0.15(-1.42%)
Sep 04, 2002 10.52 10.62 10.44 10.61 161,217 +0.10(+0.98%)
Sep 03, 2002 10.83 10.83 10.51 10.51 26,092 -0.29(-2.65%)
Aug 30, 2002 10.83 10.98 10.80 10.80 19,663 +0.04(+0.37%)
Aug 29, 2002 10.54 10.90 10.35 10.76 97,940 +0.02(+0.15%)
Aug 28, 2002 10.55 10.74 10.55 10.74 5,672 -0.09(-0.81%)
Aug 27, 2002 11.14 11.14 10.71 10.83 7,941 -0.21(-1.87%)
Aug 26, 2002 10.72 11.07 10.70 11.04 243,654 +0.22(+2.05%)
Aug 23, 2002 10.81 10.98 10.81 10.81 7,689 -0.10(-0.94%)
Aug 22, 2002 11.09 11.10 10.91 10.92 115,083 -0.13(-1.15%)
Aug 21, 2002 11.30 11.30 11.04 11.04 105,629 +0.08(+0.72%)
Aug 20, 2002 11.00 11.03 10.94 10.96 6,554 -0.03(-0.29%)
Aug 16, 2002 10.63 11.10 10.63 11.00 16,386 +0.40(+3.82%)
Aug 15, 2002 10.56 10.79 10.56 10.59 79,285 +0.03(+0.30%)
Aug 14, 2002 10.35 10.71 10.12 10.56 109,789 +0.21(+1.99%)
Aug 13, 2002 10.38 10.51 10.31 10.35 12,604 -0.01(-0.08%)
Aug 12, 2002 10.38 10.51 10.24 10.36 25,588 -0.06(-0.53%)
Aug 07, 2002 10.27 10.43 10.12 10.42 253,360 +0.26(+2.58%)
Aug 06, 2002 9.996 10.15 9.853 10.15 241,511 +0.55(+5.70%)
Aug 05, 2002 9.798 9.877 9.599 9.607 92,772 -0.23(-2.34%)
Aug 02, 2002 10.00 10.19 9.837 9.837 58,361 -0.30(-2.97%)
Aug 01, 2002 10.58 10.58 9.996 10.14 1,323,903 -0.33(-3.18%)
Jul 31, 2002 10.69 10.69 10.35 10.47 673,106 -0.27(-2.51%)
Jul 30, 2002 10.86 10.87 10.59 10.74 348,780 -0.17(-1.53%)
Jul 29, 2002 10.58 11.02 10.57 10.91 248,696 +0.51(+4.88%)
Jul 26, 2002 10.44 10.55 10.32 10.40 46,764 -0.15(-1.43%)
Jul 25, 2002 10.64 10.79 10.51 10.55 513,779 -0.25(-2.28%)
Jul 24, 2002 10.39 10.95 10.12 10.80 117,982 +0.10(+0.89%)
Jul 23, 2002 11.14 11.15 10.63 10.70 337,561 -0.17(-1.53%)
Jul 22, 2002 11.46 11.46 10.87 10.87 13,361 -0.59(-5.19%)
Jul 19, 2002 11.35 11.54 11.30 11.46 48,655 -0.02(-0.21%)
Jul 17, 2002 11.57 11.57 11.34 11.49 129,831 +0.11(+0.98%)
Jul 12, 2002 11.30 11.61 11.30 11.38 3,907 -0.02(-0.21%)
Jul 11, 2002 11.11 11.46 11.11 11.40 235,713 +0.10(+0.84%)
Jul 10, 2002 11.45 11.46 11.30 11.30 40,083 +0.00(+0.00%)
Jul 09, 2002 11.43 11.65 11.27 11.30 146,848 -0.13(-1.11%)
Jul 08, 2002 11.35 11.43 11.30 11.43 6,176 +0.09(+0.77%)
Jul 05, 2002 11.42 11.42 11.30 11.34 253,234 +0.08(+0.70%)
Jul 04, 2002 11.15 11.27 10.75 11.27 13,184,829 +0.00(+0.00%)
Jul 03, 2002 11.15 11.27 10.75 11.27 168,276 +0.27(+2.45%)
Jul 02, 2002 11.26 11.26 10.88 11.00 331,133 -0.27(-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.