Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.56 +0.23 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 14.73 14.73 14.46 14.46 6,900 -0.02(-0.14%)
Jun 27, 2003 14.50 14.74 14.48 14.48 45,500 -0.05(-0.34%)
Jun 26, 2003 14.60 14.72 14.43 14.53 51,300 -0.04(-0.27%)
Jun 25, 2003 14.60 14.73 14.51 14.57 148,900 +0.15(+1.04%)
Jun 24, 2003 14.26 14.57 14.26 14.42 62,700 +0.00(+0.00%)
Jun 23, 2003 14.63 14.63 14.30 14.42 22,400 -0.11(-0.76%)
Jun 20, 2003 14.69 14.73 14.53 14.53 12,400 +0.00(+0.00%)
Jun 19, 2003 14.60 14.69 14.51 14.53 27,100 -0.14(-0.95%)
Jun 18, 2003 14.67 14.68 14.42 14.67 115,300 -0.13(-0.88%)
Jun 17, 2003 14.65 14.80 14.50 14.80 67,900 +0.29(+2.00%)
Jun 16, 2003 14.38 14.55 14.24 14.51 648,800 +0.26(+1.82%)
Jun 13, 2003 14.29 14.35 14.09 14.25 1,495,400 -0.04(-0.28%)
Jun 12, 2003 14.30 14.38 14.20 14.29 43,600 +0.13(+0.92%)
Jun 11, 2003 14.25 14.32 13.92 14.16 494,200 +0.22(+1.58%)
Jun 10, 2003 13.99 14.13 13.80 13.94 226,500 +0.08(+0.58%)
Jun 09, 2003 13.80 13.99 13.72 13.86 37,600 -0.07(-0.50%)
Jun 06, 2003 14.40 14.40 13.93 13.93 57,900 -0.21(-1.49%)
Jun 05, 2003 14.03 14.29 14.03 14.14 407,900 -0.09(-0.63%)
Jun 04, 2003 14.28 14.29 14.15 14.23 341,800 -0.14(-0.97%)
Jun 03, 2003 14.26 14.40 14.16 14.37 211,900 -0.07(-0.48%)
Jun 02, 2003 14.30 14.50 14.14 14.44 1,257,100 +0.36(+2.56%)
May 30, 2003 14.04 14.29 14.04 14.08 38,800 +0.04(+0.28%)
May 29, 2003 14.00 14.16 14.00 14.04 1,040,900 -0.05(-0.35%)
May 28, 2003 14.05 14.20 13.87 14.09 145,800 +0.16(+1.15%)
May 27, 2003 13.64 14.00 13.64 13.93 687,400 +0.08(+0.58%)
May 23, 2003 13.70 13.89 13.64 13.85 43,600 +0.24(+1.76%)
May 22, 2003 13.46 13.80 13.46 13.61 11,700 +0.03(+0.22%)
May 21, 2003 13.57 13.64 13.37 13.58 8,400 +0.05(+0.37%)
May 20, 2003 13.45 13.64 13.43 13.53 687,500 +0.14(+1.05%)
May 19, 2003 13.50 13.65 13.37 13.39 66,200 -0.26(-1.90%)
May 16, 2003 13.89 13.89 13.63 13.65 46,300 -0.21(-1.52%)
May 15, 2003 13.90 13.99 13.67 13.86 8,000 -0.03(-0.22%)
May 14, 2003 13.90 13.90 13.72 13.89 81,800 +0.08(+0.58%)
May 13, 2003 13.80 14.00 13.65 13.81 67,600 -0.05(-0.36%)
May 12, 2003 13.93 13.94 13.81 13.86 6,800 -0.02(-0.14%)
May 09, 2003 13.85 13.89 13.78 13.88 8,200 +0.20(+1.46%)
May 08, 2003 13.72 13.80 13.62 13.68 38,800 -0.13(-0.94%)
May 07, 2003 13.77 13.92 13.75 13.81 41,900 +0.04(+0.29%)
May 06, 2003 14.10 14.10 13.75 13.77 66,200 -0.19(-1.36%)
May 05, 2003 14.05 14.20 13.87 13.96 43,700 +0.03(+0.22%)
May 02, 2003 13.52 13.93 13.52 13.93 24,000 +0.41(+3.03%)
May 01, 2003 13.50 13.65 13.50 13.52 31,200 +0.00(+0.00%)
Apr 30, 2003 13.55 13.65 13.52 13.52 44,900 +0.04(+0.30%)
Apr 29, 2003 13.35 13.55 13.34 13.48 211,300 +0.30(+2.28%)
Apr 28, 2003 13.17 13.20 13.10 13.18 10,700 +0.17(+1.31%)
Apr 25, 2003 13.01 13.15 13.01 13.01 17,300 +0.00(+0.00%)
Apr 24, 2003 13.01 13.16 12.96 13.01 235,400 +0.04(+0.31%)
Apr 23, 2003 12.94 13.02 12.94 12.97 8,700 +0.06(+0.46%)
Apr 22, 2003 12.71 12.94 12.71 12.91 23,000 +0.16(+1.25%)
Apr 21, 2003 12.85 12.85 12.75 12.75 6,200 +0.08(+0.63%)
Apr 17, 2003 12.68 12.68 12.67 12.67 600 -0.07(-0.55%)
Apr 16, 2003 12.60 12.75 12.60 12.74 5,000 +0.05(+0.39%)
Apr 15, 2003 12.47 12.69 12.47 12.69 24,800 +0.27(+2.17%)
Apr 14, 2003 12.41 12.42 12.41 12.42 6,000 +0.03(+0.24%)
Apr 11, 2003 12.36 12.39 12.28 12.39 32,500 +0.11(+0.90%)
Apr 10, 2003 12.49 12.49 12.25 12.28 8,900 -0.05(-0.41%)
Apr 09, 2003 12.64 12.64 12.31 12.33 10,100 -0.26(-2.07%)
Apr 08, 2003 12.41 12.65 12.41 12.59 2,600 +0.09(+0.72%)
Apr 07, 2003 12.45 12.64 12.42 12.50 106,000 +0.27(+2.21%)
Apr 04, 2003 12.28 12.34 12.11 12.23 10,400 +0.03(+0.25%)
Apr 03, 2003 12.21 12.33 12.14 12.20 298,600 -0.02(-0.16%)
Apr 02, 2003 11.99 12.22 11.82 12.22 132,700 +0.35(+2.95%)
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.