Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexico Ishares MSCI ETF (NY: EWW )

55.61 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.353 9.353 9.308 9.346 12,255 -0.02(-0.24%)
Dec 30, 2002 9.458 9.526 9.361 9.368 39,032 -0.09(-0.95%)
Dec 27, 2002 9.571 9.721 9.458 9.458 5,461 -0.23(-2.33%)
Dec 26, 2002 9.706 9.729 9.684 9.684 70,604 -0.02(-0.23%)
Dec 24, 2002 9.804 9.924 9.706 9.706 37,566 -0.05(-0.54%)
Dec 23, 2002 9.759 9.939 9.759 9.759 174,380 -0.48(-4.69%)
Dec 20, 2002 10.21 10.24 10.04 10.24 8,525 +0.21(+2.10%)
Dec 19, 2002 10.02 10.10 9.984 10.03 59,947 +0.03(+0.30%)
Dec 18, 2002 10.24 10.24 9.946 9.999 14,653 -0.25(-2.42%)
Dec 17, 2002 10.31 10.31 10.13 10.25 16,252 -0.14(-1.37%)
Dec 16, 2002 10.14 10.39 10.14 10.39 12,921 +0.26(+2.52%)
Dec 13, 2002 10.10 10.21 10.07 10.13 4,129 -0.06(-0.59%)
Dec 12, 2002 10.20 10.20 10.19 10.19 3,063 +0.10(+0.97%)
Dec 11, 2002 10.19 10.31 10.06 10.10 47,824 +0.11(+1.05%)
Dec 10, 2002 9.984 10.10 9.984 9.991 48,224 +0.01(+0.08%)
Dec 09, 2002 10.13 10.13 9.984 9.984 19,449 -0.26(-2.56%)
Dec 06, 2002 10.13 10.25 10.07 10.25 49,556 +0.19(+1.87%)
Dec 05, 2002 10.17 10.17 10.06 10.06 84,991 -0.13(-1.25%)
Dec 04, 2002 10.25 10.28 10.10 10.19 109,370 -0.29(-2.72%)
Dec 03, 2002 10.20 10.47 10.10 10.47 186,635 +0.17(+1.68%)
Dec 02, 2002 10.51 10.51 10.21 10.30 175,978 +0.08(+0.81%)
Nov 29, 2002 10.09 10.24 10.09 10.22 11,323 +0.13(+1.26%)
Nov 27, 2002 9.834 10.09 9.834 10.09 234,593 +0.44(+4.51%)
Nov 26, 2002 9.706 9.759 9.496 9.653 84,858 +0.01(+0.08%)
Nov 25, 2002 9.571 9.744 9.496 9.646 101,777 +0.08(+0.78%)
Nov 22, 2002 9.646 9.684 9.541 9.571 19,049 -0.04(-0.39%)
Nov 21, 2002 9.571 9.646 9.496 9.608 970,213 +0.32(+3.39%)
Nov 20, 2002 9.128 9.413 9.128 9.293 133,082 +0.17(+1.81%)
Nov 19, 2002 9.233 9.376 9.121 9.128 36,900 -0.37(-3.87%)
Nov 18, 2002 9.458 9.601 9.316 9.496 16,385 +0.04(+0.40%)
Nov 15, 2002 9.391 9.593 9.391 9.458 51,021 -0.08(-0.87%)
Nov 14, 2002 9.473 9.593 9.436 9.541 82,460 +0.23(+2.50%)
Nov 13, 2002 9.353 9.563 9.308 9.308 59,814 -0.14(-1.51%)
Nov 12, 2002 9.436 9.608 9.436 9.451 25,710 -0.15(-1.56%)
Nov 11, 2002 9.533 9.638 9.496 9.601 142,940 -0.08(-0.85%)
Nov 08, 2002 9.676 9.736 9.601 9.684 339,434 +0.05(+0.47%)
Nov 07, 2002 9.699 9.781 9.616 9.638 476,514 -0.20(-1.98%)
Nov 06, 2002 9.774 9.886 9.759 9.834 99,778 +0.07(+0.69%)
Nov 05, 2002 9.946 9.946 9.729 9.766 385,527 -0.16(-1.59%)
Nov 04, 2002 10.05 10.10 9.879 9.924 47,291 +0.07(+0.69%)
Nov 01, 2002 9.684 9.871 9.496 9.856 145,605 +0.19(+1.94%)
Oct 31, 2002 9.714 9.714 9.571 9.668 22,513 +0.08(+0.78%)
Oct 30, 2002 9.398 9.676 9.398 9.593 231,130 +0.10(+1.03%)
Oct 29, 2002 9.466 9.533 9.316 9.496 360,349 +0.00(+0.00%)
Oct 28, 2002 9.804 9.804 9.496 9.496 52,886 -0.19(-1.94%)
Oct 25, 2002 9.744 9.744 9.608 9.684 58,881 +0.04(+0.39%)
Oct 24, 2002 9.976 9.976 9.646 9.646 125,223 -0.13(-1.31%)
Oct 23, 2002 9.684 9.909 9.684 9.774 101,377 +0.09(+0.93%)
Oct 22, 2002 9.939 9.946 9.684 9.684 6,674,131 -0.26(-2.57%)
Oct 21, 2002 9.729 10.06 9.729 9.939 117,496 +0.21(+2.16%)
Oct 18, 2002 9.871 9.901 9.684 9.729 140,809 -0.07(-0.69%)
Oct 17, 2002 10.06 10.06 9.766 9.796 93,251 +0.03(+0.31%)
Oct 16, 2002 9.909 9.909 9.684 9.766 153,731 -0.14(-1.44%)
Oct 15, 2002 10.01 10.01 9.759 9.909 107,905 +0.45(+4.76%)
Oct 14, 2002 9.391 9.571 9.391 9.458 76,599 -0.11(-1.18%)
Oct 11, 2002 9.646 9.646 9.391 9.571 595,076 +0.24(+2.57%)
Oct 10, 2002 9.376 9.481 9.233 9.331 213,145 +0.10(+1.06%)
Oct 09, 2002 9.241 9.458 9.233 9.233 94,450 -0.34(-3.53%)
Oct 08, 2002 9.533 9.714 9.271 9.571 301,335 +0.05(+0.55%)
Oct 07, 2002 9.421 9.556 9.421 9.518 53,286 +0.05(+0.56%)
Oct 04, 2002 9.578 9.653 9.391 9.466 132,949 -0.11(-1.10%)
Oct 03, 2002 9.563 9.721 9.533 9.571 119,361 +0.03(+0.31%)
Oct 02, 2002 9.533 9.909 9.533 9.541 3,370,369 -0.12(-1.24%)
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.