Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.879 8.962 8.789 8.924 275,660 +0.04(+0.42%)
Jan 30, 2003 8.902 8.902 8.842 8.887 5,595 -0.03(-0.34%)
Jan 29, 2003 8.782 8.917 8.782 8.917 13,989 +0.09(+1.02%)
Jan 28, 2003 9.074 9.074 8.789 8.827 41,036 -0.17(-1.92%)
Jan 27, 2003 8.894 9.044 8.894 8.999 144,958 -0.08(-0.91%)
Jan 24, 2003 9.329 9.329 9.052 9.082 81,539 -0.21(-2.26%)
Jan 23, 2003 9.412 9.412 9.172 9.292 148,955 +0.07(+0.73%)
Jan 22, 2003 9.307 9.307 9.104 9.224 141,227 -0.15(-1.60%)
Jan 21, 2003 9.510 9.637 9.314 9.374 154,151 -0.23(-2.42%)
Jan 17, 2003 9.870 9.870 9.540 9.607 56,624 -0.33(-3.32%)
Jan 16, 2003 10.01 10.01 9.870 9.937 104,188 -0.05(-0.53%)
Jan 15, 2003 9.870 10.01 9.840 9.990 157,882 +0.08(+0.83%)
Jan 14, 2003 9.907 9.945 9.870 9.907 13,190 -0.06(-0.60%)
Jan 13, 2003 9.907 9.975 9.795 9.967 201,982 -0.01(-0.08%)
Jan 10, 2003 9.915 9.982 9.727 9.975 15,988 +0.06(+0.61%)
Jan 09, 2003 9.870 9.975 9.802 9.915 295,379 +0.09(+0.92%)
Jan 08, 2003 9.982 9.982 9.757 9.825 12,124 -0.10(-0.98%)
Jan 07, 2003 9.982 9.982 9.832 9.922 24,781 +0.02(+0.15%)
Jan 06, 2003 9.937 10.01 9.765 9.907 71,013 +0.12(+1.23%)
Jan 03, 2003 9.690 9.855 9.675 9.787 130,968 -0.19(-1.88%)
Jan 02, 2003 9.600 9.975 9.600 9.975 49,030 +0.63(+6.75%)
Dec 31, 2002 9.352 9.352 9.307 9.344 12,257 -0.02(-0.24%)
Dec 30, 2002 9.457 9.525 9.359 9.367 39,037 -0.09(-0.95%)
Dec 27, 2002 9.570 9.720 9.457 9.457 5,462 -0.23(-2.33%)
Dec 26, 2002 9.705 9.727 9.682 9.682 70,613 -0.02(-0.23%)
Dec 24, 2002 9.802 9.922 9.705 9.705 37,571 -0.05(-0.54%)
Dec 23, 2002 9.757 9.937 9.757 9.757 174,403 -0.48(-4.69%)
Dec 20, 2002 10.21 10.24 10.04 10.24 8,526 +0.21(+2.10%)
Dec 19, 2002 10.02 10.10 9.982 10.03 59,955 +0.03(+0.30%)
Dec 18, 2002 10.24 10.24 9.945 9.997 14,655 -0.25(-2.42%)
Dec 17, 2002 10.31 10.31 10.13 10.25 16,254 -0.14(-1.37%)
Dec 16, 2002 10.14 10.39 10.14 10.39 12,923 +0.26(+2.52%)
Dec 13, 2002 10.10 10.21 10.07 10.13 4,130 -0.06(-0.59%)
Dec 12, 2002 10.20 10.20 10.19 10.19 3,064 +0.10(+0.97%)
Dec 11, 2002 10.19 10.31 10.06 10.10 47,830 +0.11(+1.05%)
Dec 10, 2002 9.982 10.10 9.982 9.990 48,230 +0.01(+0.08%)
Dec 09, 2002 10.13 10.13 9.982 9.982 19,452 -0.26(-2.56%)
Dec 06, 2002 10.13 10.25 10.07 10.25 49,563 +0.19(+1.87%)
Dec 05, 2002 10.17 10.17 10.06 10.06 85,003 -0.13(-1.25%)
Dec 04, 2002 10.25 10.28 10.10 10.19 109,385 -0.29(-2.72%)
Dec 03, 2002 10.20 10.47 10.10 10.47 186,660 +0.17(+1.68%)
Dec 02, 2002 10.51 10.51 10.21 10.30 176,001 +0.08(+0.81%)
Nov 29, 2002 10.09 10.24 10.09 10.22 11,324 +0.13(+1.26%)
Nov 27, 2002 9.832 10.09 9.832 10.09 234,624 +0.44(+4.51%)
Nov 26, 2002 9.705 9.757 9.495 9.652 84,869 +0.01(+0.08%)
Nov 25, 2002 9.570 9.742 9.495 9.645 101,790 +0.08(+0.78%)
Nov 22, 2002 9.645 9.682 9.540 9.570 19,052 -0.04(-0.39%)
Nov 21, 2002 9.570 9.645 9.495 9.607 970,342 +0.32(+3.39%)
Nov 20, 2002 9.127 9.412 9.127 9.292 133,100 +0.17(+1.81%)
Nov 19, 2002 9.232 9.374 9.119 9.127 36,905 -0.37(-3.87%)
Nov 18, 2002 9.457 9.600 9.314 9.495 16,387 +0.04(+0.40%)
Nov 15, 2002 9.389 9.592 9.389 9.457 51,028 -0.08(-0.87%)
Nov 14, 2002 9.472 9.592 9.435 9.540 82,471 +0.23(+2.50%)
Nov 13, 2002 9.352 9.562 9.307 9.307 59,822 -0.14(-1.51%)
Nov 12, 2002 9.435 9.607 9.435 9.450 25,714 -0.15(-1.56%)
Nov 11, 2002 9.532 9.637 9.495 9.600 142,959 -0.08(-0.85%)
Nov 08, 2002 9.675 9.735 9.600 9.682 339,479 +0.05(+0.47%)
Nov 07, 2002 9.697 9.780 9.615 9.637 476,577 -0.20(-1.98%)
Nov 06, 2002 9.772 9.885 9.757 9.832 99,792 +0.07(+0.69%)
Nov 05, 2002 9.945 9.945 9.727 9.765 385,578 -0.16(-1.59%)
Nov 04, 2002 10.05 10.10 9.877 9.922 47,298 +0.07(+0.69%)
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.