Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 11.79 11.98 11.77 11.95 89,828 +0.09(+0.74%)
Nov 26, 2003 11.90 11.90 11.90 11.86 18,293 +0.10(+0.87%)
Nov 25, 2003 11.54 11.76 11.54 11.76 809,687 +0.07(+0.56%)
Nov 24, 2003 12.01 12.01 11.65 11.69 2,596,297 -0.19(-1.60%)
Nov 21, 2003 12.02 11.90 11.83 11.88 691,736 -0.14(-1.16%)
Nov 20, 2003 11.91 11.98 11.91 12.02 578,835 -0.03(-0.24%)
Nov 19, 2003 12.17 12.17 11.98 12.05 297,199 -0.22(-1.79%)
Nov 18, 2003 12.31 12.31 12.27 12.27 419,792 +0.09(+0.72%)
Nov 17, 2003 12.20 12.93 12.15 12.18 332,557 -0.20(-1.60%)
Nov 14, 2003 12.56 12.56 12.35 12.38 540,883 -0.07(-0.53%)
Nov 13, 2003 12.31 12.42 12.31 12.45 162,729 +0.18(+1.43%)
Nov 12, 2003 12.15 12.31 12.15 12.27 141,705 +0.16(+1.33%)
Nov 11, 2003 12.19 12.19 12.11 12.11 91,193 -0.19(-1.55%)
Nov 10, 2003 12.37 12.37 12.25 12.30 121,637 -0.02(-0.18%)
Nov 07, 2003 12.18 12.45 12.30 12.32 195,084 +0.14(+1.14%)
Nov 06, 2003 12.12 12.31 12.03 12.18 164,640 +0.11(+0.91%)
Nov 05, 2003 12.06 12.10 11.93 12.07 59,794 -0.01(-0.06%)
Nov 04, 2003 12.06 12.23 12.04 12.08 2,226,197 +0.07(+0.55%)
Nov 03, 2003 11.92 12.01 11.92 12.01 1,279,949 +0.26(+2.18%)
Oct 31, 2003 11.72 11.76 11.68 11.76 579,108 +0.12(+1.01%)
Oct 30, 2003 11.53 11.64 11.53 11.64 161,773 +0.24(+2.12%)
Oct 29, 2003 11.43 11.46 11.36 11.40 365,731 -0.07(-0.57%)
Oct 28, 2003 11.42 11.46 11.42 11.46 118,770 +0.07(+0.64%)
Oct 27, 2003 11.35 11.39 11.33 11.39 178,292 +0.14(+1.24%)
Oct 24, 2003 11.19 11.32 11.19 11.25 614,740 -0.04(-0.39%)
Oct 23, 2003 11.17 11.35 11.17 11.30 152,490 +0.01(+0.13%)
Oct 22, 2003 11.41 11.41 11.15 11.28 188,804 -0.13(-1.15%)
Oct 21, 2003 11.41 11.52 11.41 11.41 18,566 +0.17(+1.50%)
Oct 20, 2003 11.18 11.35 11.18 11.24 109,896 +0.01(+0.06%)
Oct 17, 2003 11.10 11.21 11.07 11.24 568,324 +0.21(+1.86%)
Oct 16, 2003 11.13 11.13 11.10 11.03 84,368 -0.18(-1.63%)
Oct 15, 2003 11.32 11.32 11.17 11.21 262,523 -0.06(-0.52%)
Oct 14, 2003 11.37 11.43 11.35 11.27 29,487 -0.15(-1.35%)
Oct 13, 2003 11.50 11.50 11.37 11.43 81,637 -0.06(-0.51%)
Oct 10, 2003 11.32 11.49 11.32 11.49 9,965 +0.13(+1.16%)
Oct 09, 2003 11.21 11.38 11.21 11.35 447,505 +0.19(+1.71%)
Oct 08, 2003 11.15 11.17 11.10 11.16 9,146 +0.09(+0.79%)
Oct 07, 2003 11.05 11.05 11.05 11.08 1,450,366 +0.05(+0.47%)
Oct 06, 2003 11.08 11.21 11.02 11.02 743,203 -0.04(-0.40%)
Oct 03, 2003 11.24 11.24 11.11 11.07 313,445 -0.10(-0.92%)
Oct 02, 2003 11.43 11.43 11.04 11.17 133,241 -0.26(-2.31%)
Oct 01, 2003 11.42 11.53 11.42 11.43 348,939 +0.14(+1.23%)
Sep 30, 2003 11.21 11.38 11.21 11.30 71,535 +0.04(+0.39%)
Sep 29, 2003 11.24 11.30 11.12 11.25 40,955 +0.08(+0.72%)
Sep 26, 2003 11.17 11.17 11.17 11.17 36,996 -0.12(-1.04%)
Sep 25, 2003 11.42 11.43 11.42 11.29 30,443 -0.19(-1.66%)
Sep 24, 2003 11.46 11.50 11.40 11.48 206,824 +0.02(+0.19%)
Sep 23, 2003 11.43 11.53 11.38 11.46 37,269 -0.01(-0.06%)
Sep 22, 2003 11.46 11.46 11.37 11.46 22,525 -0.07(-0.57%)
Sep 19, 2003 11.45 11.57 11.42 11.53 156,039 +0.11(+0.96%)
Sep 18, 2003 11.37 11.42 11.37 11.42 11,740 +0.14(+1.23%)
Sep 17, 2003 11.31 11.35 11.23 11.28 19,795 -0.08(-0.71%)
Sep 16, 2003 11.35 11.36 11.35 11.36 34,812 +0.09(+0.78%)
Sep 15, 2003 11.28 11.29 11.21 11.27 91,603 +0.09(+0.79%)
Sep 12, 2003 11.17 11.31 11.10 11.19 523,955 +0.04(+0.39%)
Sep 11, 2003 11.43 11.43 11.14 11.14 71,398 -0.15(-1.30%)
Sep 10, 2003 11.22 11.35 11.22 11.29 8,327 +0.04(+0.39%)
Sep 09, 2003 11.41 11.41 11.15 11.24 30,989 -0.15(-1.29%)
Sep 08, 2003 11.45 11.50 11.34 11.39 12,969 -0.07(-0.58%)
Sep 05, 2003 11.32 11.40 11.32 11.46 12,969 +0.06(+0.51%)
Sep 04, 2003 11.35 11.49 11.27 11.40 15,290 +0.04(+0.39%)
Sep 03, 2003 11.24 11.47 11.20 11.35 1,644,358 +0.12(+1.04%)
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.