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
Official Closing Price Updated: 4:10 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 (%)
May 30, 2003 10.63 10.82 10.63 10.66 51,262 +0.03(+0.29%)
May 29, 2003 10.60 10.72 10.60 10.63 1,375,244 -0.04(-0.36%)
May 28, 2003 10.63 10.75 10.50 10.66 192,631 +0.12(+1.15%)
May 27, 2003 10.32 10.60 10.32 10.54 908,197 +0.06(+0.58%)
May 23, 2003 10.37 10.51 10.32 10.48 57,604 +0.18(+1.76%)
May 22, 2003 10.19 10.45 10.19 10.30 15,458 +0.02(+0.22%)
May 21, 2003 10.27 10.32 10.12 10.28 11,098 +0.04(+0.37%)
May 20, 2003 10.18 10.32 10.16 10.24 908,329 +0.11(+1.04%)
May 19, 2003 10.22 10.33 10.12 10.13 87,463 -0.20(-1.90%)
May 16, 2003 10.51 10.51 10.32 10.33 61,171 -0.16(-1.51%)
May 15, 2003 10.52 10.59 10.35 10.49 10,569 -0.02(-0.22%)
May 14, 2003 10.52 10.52 10.38 10.51 108,074 +0.06(+0.58%)
May 13, 2003 10.45 10.60 10.33 10.45 89,313 -0.04(-0.36%)
May 12, 2003 10.54 10.55 10.45 10.49 8,984 -0.02(-0.14%)
May 09, 2003 10.48 10.51 10.43 10.51 10,833 +0.15(+1.46%)
May 08, 2003 10.38 10.45 10.31 10.35 51,262 -0.10(-0.94%)
May 07, 2003 10.42 10.54 10.41 10.45 55,358 +0.03(+0.29%)
May 06, 2003 10.67 10.67 10.41 10.42 87,463 -0.14(-1.36%)
May 05, 2003 10.63 10.75 10.50 10.57 57,736 +0.02(+0.22%)
May 02, 2003 10.23 10.54 10.23 10.54 31,708 +0.31(+3.03%)
May 01, 2003 10.22 10.33 10.22 10.23 41,221 +0.00(+0.00%)
Apr 30, 2003 10.26 10.33 10.23 10.23 59,322 +0.03(+0.30%)
Apr 29, 2003 10.10 10.26 10.10 10.20 279,171 +0.23(+2.28%)
Apr 28, 2003 9.968 9.991 9.915 9.976 14,136 +0.13(+1.31%)
Apr 25, 2003 9.847 9.953 9.847 9.847 22,856 +0.00(+0.00%)
Apr 24, 2003 9.847 9.961 9.809 9.847 311,012 +0.03(+0.31%)
Apr 23, 2003 9.794 9.855 9.794 9.817 11,494 +0.05(+0.46%)
Apr 22, 2003 9.620 9.794 9.620 9.771 30,387 +0.12(+1.25%)
Apr 21, 2003 9.726 9.726 9.650 9.650 8,191 +0.06(+0.63%)
Apr 17, 2003 9.597 9.597 9.590 9.590 792 -0.05(-0.55%)
Apr 16, 2003 9.537 9.650 9.537 9.643 6,606 +0.04(+0.39%)
Apr 15, 2003 9.438 9.605 9.438 9.605 32,765 +0.20(+2.17%)
Apr 14, 2003 9.393 9.400 9.393 9.400 7,927 +0.02(+0.24%)
Apr 11, 2003 9.355 9.378 9.295 9.378 42,939 +0.08(+0.90%)
Apr 10, 2003 9.453 9.453 9.272 9.295 11,758 -0.04(-0.41%)
Apr 09, 2003 9.567 9.567 9.317 9.332 13,344 -0.20(-2.07%)
Apr 08, 2003 9.393 9.575 9.393 9.529 3,435 +0.07(+0.72%)
Apr 07, 2003 9.423 9.567 9.400 9.461 140,047 +0.20(+2.21%)
Apr 04, 2003 9.295 9.340 9.166 9.257 13,740 +0.02(+0.25%)
Apr 03, 2003 9.242 9.332 9.189 9.234 394,512 -0.02(-0.16%)
Apr 02, 2003 9.075 9.249 8.946 9.249 175,324 +0.26(+2.95%)
Apr 01, 2003 8.818 9.007 8.818 8.984 35,672 +0.17(+1.98%)
Mar 31, 2003 8.757 8.931 8.750 8.810 37,918 -0.09(-1.02%)
Mar 28, 2003 8.856 9.052 8.833 8.901 23,913 -0.14(-1.59%)
Mar 27, 2003 8.893 9.045 8.856 9.045 25,895 +0.00(+0.00%)
Mar 26, 2003 9.014 9.128 8.931 9.045 43,599 +0.10(+1.10%)
Mar 25, 2003 9.037 9.067 8.946 8.946 15,193 -0.06(-0.67%)
Mar 24, 2003 8.977 9.151 8.961 9.007 6,606 -0.22(-2.38%)
Mar 21, 2003 9.226 9.226 8.984 9.226 60,775 +0.22(+2.44%)
Mar 20, 2003 8.969 9.045 8.878 9.007 153,656 -0.08(-0.83%)
Mar 19, 2003 9.083 9.136 8.977 9.083 210,864 +0.09(+1.01%)
Mar 18, 2003 9.120 9.120 8.984 8.992 15,590 -0.10(-1.08%)
Mar 17, 2003 8.893 9.105 8.848 9.090 80,461 +0.30(+3.45%)
Mar 14, 2003 8.886 8.901 8.704 8.787 16,647 +0.01(+0.09%)
Mar 13, 2003 8.719 8.840 8.712 8.780 65,003 +0.14(+1.58%)
Mar 12, 2003 8.560 8.644 8.530 8.644 17,043 +0.07(+0.79%)
Mar 11, 2003 8.560 8.734 8.560 8.575 41,750 -0.05(-0.53%)
Mar 10, 2003 8.810 8.810 8.538 8.621 22,196 -0.03(-0.35%)
Mar 07, 2003 8.523 8.651 8.523 8.651 39,768 +0.04(+0.44%)
Mar 06, 2003 8.666 8.727 8.523 8.613 44,392 -0.11(-1.30%)
Mar 05, 2003 8.575 8.734 8.575 8.727 13,872 +0.16(+1.86%)
Mar 04, 2003 8.636 8.681 8.568 8.568 51,527 -0.12(-1.39%)
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.