Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 11.01 11.15 10.84 11.15 88,268 +0.21(+1.94%)
Jun 30, 2003 11.15 11.15 10.94 10.94 9,117 -0.02(-0.14%)
Jun 27, 2003 10.97 11.15 10.96 10.96 60,122 -0.04(-0.34%)
Jun 26, 2003 11.05 11.14 10.92 11.00 67,786 -0.03(-0.27%)
Jun 25, 2003 11.05 11.15 10.98 11.03 196,753 +0.11(+1.04%)
Jun 24, 2003 10.79 11.03 10.79 10.91 82,850 +0.00(+0.00%)
Jun 23, 2003 11.07 11.07 10.82 10.91 29,598 -0.08(-0.76%)
Jun 20, 2003 11.12 11.15 11.00 11.00 16,385 +0.00(+0.00%)
Jun 19, 2003 11.05 11.12 10.98 11.00 35,809 -0.11(-0.95%)
Jun 18, 2003 11.10 11.11 10.91 11.10 152,355 -0.10(-0.88%)
Jun 17, 2003 11.09 11.20 10.97 11.20 89,721 +0.22(+2.00%)
Jun 16, 2003 10.88 11.01 10.78 10.98 857,312 +0.20(+1.82%)
Jun 13, 2003 10.81 10.86 10.66 10.78 1,975,995 -0.03(-0.28%)
Jun 12, 2003 10.82 10.88 10.75 10.81 57,612 +0.10(+0.92%)
Jun 11, 2003 10.78 10.84 10.53 10.72 653,027 +0.17(+1.58%)
Jun 10, 2003 10.59 10.69 10.44 10.55 299,293 +0.06(+0.58%)
Jun 09, 2003 10.44 10.59 10.38 10.49 49,683 -0.05(-0.50%)
Jun 06, 2003 10.90 10.90 10.54 10.54 76,508 -0.16(-1.48%)
Jun 05, 2003 10.62 10.81 10.62 10.70 538,991 -0.07(-0.63%)
Jun 04, 2003 10.81 10.81 10.71 10.77 451,648 -0.11(-0.97%)
Jun 03, 2003 10.79 10.90 10.72 10.88 280,000 -0.05(-0.48%)
Jun 02, 2003 10.82 10.97 10.70 10.93 1,661,109 +0.27(+2.56%)
May 30, 2003 10.63 10.81 10.63 10.66 51,269 +0.03(+0.29%)
May 29, 2003 10.60 10.72 10.60 10.63 1,375,427 -0.04(-0.36%)
May 28, 2003 10.63 10.75 10.50 10.66 192,657 +0.12(+1.15%)
May 27, 2003 10.32 10.60 10.32 10.54 908,318 +0.06(+0.58%)
May 23, 2003 10.37 10.51 10.32 10.48 57,612 +0.18(+1.76%)
May 22, 2003 10.19 10.44 10.19 10.30 15,460 +0.02(+0.22%)
May 21, 2003 10.27 10.32 10.12 10.28 11,099 +0.04(+0.37%)
May 20, 2003 10.18 10.32 10.16 10.24 908,450 +0.11(+1.05%)
May 19, 2003 10.22 10.33 10.12 10.13 87,475 -0.20(-1.91%)
May 16, 2003 10.51 10.51 10.31 10.33 61,180 -0.16(-1.51%)
May 15, 2003 10.52 10.59 10.35 10.49 10,571 -0.02(-0.22%)
May 14, 2003 10.52 10.52 10.38 10.51 108,089 +0.06(+0.58%)
May 13, 2003 10.44 10.60 10.33 10.45 89,325 -0.04(-0.36%)
May 12, 2003 10.54 10.55 10.45 10.49 8,985 -0.02(-0.14%)
May 09, 2003 10.48 10.51 10.43 10.50 10,835 +0.15(+1.46%)
May 08, 2003 10.38 10.44 10.31 10.35 51,269 -0.10(-0.94%)
May 07, 2003 10.42 10.53 10.41 10.45 55,365 +0.03(+0.29%)
May 06, 2003 10.67 10.67 10.41 10.42 87,475 -0.14(-1.36%)
May 05, 2003 10.63 10.75 10.50 10.56 57,744 +0.02(+0.22%)
May 02, 2003 10.23 10.54 10.23 10.54 31,713 +0.31(+3.03%)
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.