Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 11.58 11.76 11.58 11.67 69,240 +0.05(+0.39%)
Sep 29, 2003 11.62 11.68 11.49 11.62 39,641 +0.08(+0.72%)
Sep 26, 2003 11.54 11.54 11.54 11.54 35,809 -0.12(-1.04%)
Sep 25, 2003 11.80 11.81 11.80 11.66 29,466 -0.20(-1.66%)
Sep 24, 2003 11.84 11.88 11.78 11.86 200,189 +0.02(+0.19%)
Sep 23, 2003 11.81 11.91 11.76 11.84 36,073 -0.01(-0.06%)
Sep 22, 2003 11.84 11.84 11.75 11.84 21,802 -0.07(-0.57%)
Sep 19, 2003 11.83 11.96 11.80 11.91 151,034 +0.11(+0.96%)
Sep 18, 2003 11.75 11.80 11.75 11.80 11,363 +0.14(+1.23%)
Sep 17, 2003 11.68 11.73 11.60 11.65 19,160 -0.08(-0.71%)
Sep 16, 2003 11.72 11.74 11.72 11.74 33,695 +0.09(+0.78%)
Sep 15, 2003 11.65 11.66 11.59 11.65 88,664 +0.09(+0.79%)
Sep 12, 2003 11.54 11.68 11.47 11.56 507,146 +0.05(+0.39%)
Sep 11, 2003 11.81 11.81 11.51 11.51 69,108 -0.15(-1.30%)
Sep 10, 2003 11.59 11.72 11.59 11.66 8,060 +0.05(+0.39%)
Sep 09, 2003 11.79 11.79 11.52 11.62 29,995 -0.15(-1.29%)
Sep 08, 2003 11.83 11.88 11.71 11.77 12,553 -0.07(-0.58%)
Sep 05, 2003 11.69 11.78 11.69 11.84 12,553 +0.06(+0.51%)
Sep 04, 2003 11.73 11.87 11.64 11.78 14,799 +0.05(+0.39%)
Sep 03, 2003 11.61 11.85 11.57 11.73 1,591,605 +0.12(+1.04%)
Sep 02, 2003 11.35 11.61 11.31 11.61 175,083 +0.29(+2.54%)
Aug 29, 2003 11.28 11.36 11.28 11.32 80,736 +0.01(+0.07%)
Aug 28, 2003 11.35 11.35 11.29 11.31 215,385 -0.03(-0.27%)
Aug 27, 2003 11.24 11.34 11.19 11.34 9,646 +0.05(+0.47%)
Aug 26, 2003 11.31 11.31 11.16 11.29 8,192 -0.02(-0.20%)
Aug 25, 2003 11.33 11.33 11.27 11.31 2,114 -0.11(-0.99%)
Aug 22, 2003 11.53 11.53 11.37 11.43 462,616 -0.07(-0.59%)
Aug 21, 2003 11.40 11.50 11.37 11.50 635,981 +0.11(+1.00%)
Aug 20, 2003 11.36 11.46 11.25 11.38 1,610,897 +0.02(+0.13%)
Aug 19, 2003 11.43 11.46 11.35 11.37 46,776 -0.05(-0.40%)
Aug 18, 2003 11.38 11.49 11.38 11.41 14,006 +0.03(+0.27%)
Aug 15, 2003 11.38 11.38 11.38 11.38 1,982 -0.02(-0.20%)
Aug 14, 2003 11.25 11.53 11.25 11.40 40,170 +0.11(+0.94%)
Aug 13, 2003 11.21 11.30 11.13 11.30 451,252 +0.05(+0.40%)
Aug 12, 2003 11.28 11.29 11.21 11.25 69,636 -0.02(-0.13%)
Aug 11, 2003 11.28 11.34 11.15 11.27 8,985 +0.05(+0.40%)
Aug 08, 2003 11.22 11.22 11.22 11.22 660 +0.05(+0.47%)
Aug 07, 2003 11.19 11.25 11.08 11.17 8,853 +0.02(+0.14%)
Aug 06, 2003 11.12 11.15 11.03 11.15 24,841 +0.06(+0.55%)
Aug 05, 2003 11.22 11.28 11.09 11.09 1,462,638 -0.11(-1.01%)
Aug 04, 2003 11.35 11.35 11.21 11.21 11,363 -0.19(-1.66%)
Aug 01, 2003 11.36 11.50 11.32 11.40 48,626 -0.05(-0.40%)
Jul 31, 2003 11.41 11.53 11.39 11.44 390,864 +0.09(+0.80%)
Jul 30, 2003 11.22 11.39 11.22 11.35 23,784 +0.03(+0.27%)
Jul 29, 2003 11.45 11.45 11.24 11.32 18,631 -0.12(-1.06%)
Jul 28, 2003 11.54 11.54 11.44 11.44 233,356 -0.05(-0.40%)
Jul 25, 2003 11.37 11.50 11.31 11.49 108,617 +0.23(+2.08%)
Jul 24, 2003 11.35 11.47 11.25 11.25 27,749 +0.02(+0.14%)
Jul 23, 2003 11.24 11.24 11.11 11.24 18,631 -0.02(-0.20%)
Jul 22, 2003 11.20 11.28 11.04 11.26 190,411 +0.30(+2.76%)
Jul 21, 2003 11.00 11.00 10.91 10.96 12,685 -0.09(-0.82%)
Jul 18, 2003 10.97 11.05 10.94 11.05 89,721 +0.08(+0.76%)
Jul 17, 2003 10.97 11.05 10.91 10.97 184,597 -0.01(-0.07%)
Jul 16, 2003 11.02 11.09 10.97 10.97 29,598 -0.05(-0.48%)
Jul 15, 2003 11.12 11.12 10.97 11.03 48,759 -0.17(-1.55%)
Jul 14, 2003 11.09 11.24 11.09 11.20 26,824 +0.11(+1.02%)
Jul 11, 2003 11.13 11.16 10.97 11.09 13,874 +0.11(+1.03%)
Jul 10, 2003 11.02 11.14 10.91 10.97 24,313 -0.14(-1.23%)
Jul 09, 2003 11.09 11.19 11.06 11.11 182,482 +0.01(+0.07%)
Jul 08, 2003 11.16 11.17 11.06 11.10 245,512 -0.14(-1.21%)
Jul 07, 2003 11.19 11.28 11.12 11.24 54,440 +0.08(+0.68%)
Jul 03, 2003 11.15 11.21 11.07 11.16 8,985 -0.05(-0.47%)
Jul 02, 2003 11.06 11.22 11.06 11.22 19,424 +0.06(+0.54%)
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.