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 (%)
Nov 28, 2003 12.18 12.37 12.16 12.34 86,946 +0.09(+0.74%)
Nov 26, 2003 12.30 12.30 12.30 12.25 17,706 +0.11(+0.87%)
Nov 25, 2003 11.92 12.15 11.92 12.15 783,711 +0.07(+0.56%)
Nov 24, 2003 12.41 12.41 12.03 12.08 2,513,005 -0.20(-1.60%)
Nov 21, 2003 12.42 12.30 12.22 12.28 669,544 -0.14(-1.16%)
Nov 20, 2003 12.31 12.38 12.31 12.42 560,266 -0.03(-0.24%)
Nov 19, 2003 12.57 12.57 12.37 12.45 287,664 -0.23(-1.79%)
Nov 18, 2003 12.71 12.71 12.68 12.68 406,325 +0.09(+0.72%)
Nov 17, 2003 12.60 13.36 12.55 12.59 321,888 -0.20(-1.60%)
Nov 14, 2003 12.97 12.97 12.76 12.79 523,531 -0.07(-0.53%)
Nov 13, 2003 12.72 12.83 12.71 12.86 157,508 +0.18(+1.43%)
Nov 12, 2003 12.55 12.72 12.55 12.68 137,159 +0.17(+1.33%)
Nov 11, 2003 12.59 12.59 12.51 12.51 88,268 -0.20(-1.55%)
Nov 10, 2003 12.78 12.78 12.66 12.71 117,735 -0.02(-0.18%)
Nov 07, 2003 12.59 12.86 12.71 12.73 188,825 +0.14(+1.14%)
Nov 06, 2003 12.52 12.71 12.43 12.59 159,358 +0.11(+0.91%)
Nov 05, 2003 12.46 12.50 12.33 12.47 57,876 -0.01(-0.06%)
Nov 04, 2003 12.46 12.64 12.43 12.48 2,154,778 +0.07(+0.55%)
Nov 03, 2003 12.31 12.41 12.31 12.41 1,238,887 +0.26(+2.18%)
Oct 31, 2003 12.11 12.15 12.06 12.15 560,530 +0.12(+1.01%)
Oct 30, 2003 11.91 12.03 11.91 12.03 156,583 +0.25(+2.12%)
Oct 29, 2003 11.81 11.84 11.74 11.78 353,998 -0.07(-0.58%)
Oct 28, 2003 11.80 11.84 11.80 11.84 114,960 +0.08(+0.64%)
Oct 27, 2003 11.72 11.77 11.71 11.77 172,572 +0.14(+1.24%)
Oct 24, 2003 11.56 11.70 11.56 11.62 595,018 -0.05(-0.39%)
Oct 23, 2003 11.54 11.73 11.54 11.67 147,598 +0.02(+0.13%)
Oct 22, 2003 11.79 11.79 11.52 11.65 182,747 -0.14(-1.16%)
Oct 21, 2003 11.79 11.90 11.79 11.79 17,970 +0.17(+1.50%)
Oct 20, 2003 11.55 11.72 11.55 11.62 106,371 +0.01(+0.06%)
Oct 17, 2003 11.47 11.59 11.44 11.61 550,091 +0.21(+1.86%)
Oct 16, 2003 11.50 11.50 11.47 11.40 81,661 -0.19(-1.63%)
Oct 15, 2003 11.69 11.69 11.54 11.59 254,101 -0.06(-0.52%)
Oct 14, 2003 11.75 11.81 11.73 11.65 28,541 -0.16(-1.35%)
Oct 13, 2003 11.88 11.88 11.75 11.81 79,018 -0.06(-0.51%)
Oct 10, 2003 11.69 11.87 11.69 11.87 9,646 +0.14(+1.16%)
Oct 09, 2003 11.59 11.76 11.59 11.73 433,149 +0.20(+1.71%)
Oct 08, 2003 11.52 11.54 11.47 11.53 8,853 +0.09(+0.79%)
Oct 07, 2003 11.41 11.41 11.41 11.44 1,403,836 +0.05(+0.47%)
Oct 06, 2003 11.45 11.59 11.39 11.39 719,360 -0.05(-0.40%)
Oct 03, 2003 11.62 11.62 11.48 11.44 303,389 -0.11(-0.92%)
Oct 02, 2003 11.81 11.81 11.40 11.54 128,966 -0.27(-2.31%)
Oct 01, 2003 11.80 11.91 11.80 11.81 337,745 +0.14(+1.23%)
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%)
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.