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

Mexico Ishares MSCI ETF (NY: EWW )

53.96 -0.93 (-1.69%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Aug 30, 2002 9.999 10.14 9.969 9.969 21,296 +0.04(+0.37%)
Aug 29, 2002 9.735 10.06 9.559 9.933 106,074 +0.01(+0.15%)
Aug 28, 2002 9.742 9.918 9.742 9.918 6,143 -0.08(-0.81%)
Aug 27, 2002 10.28 10.28 9.889 9.999 8,600 -0.19(-1.87%)
Aug 26, 2002 9.896 10.22 9.881 10.19 263,889 +0.21(+2.05%)
Aug 23, 2002 9.977 10.14 9.977 9.984 8,327 -0.10(-0.95%)
Aug 22, 2002 10.24 10.25 10.07 10.08 124,640 -0.12(-1.15%)
Aug 21, 2002 10.43 10.43 10.20 10.20 114,401 +0.07(+0.72%)
Aug 20, 2002 10.15 10.18 10.10 10.12 7,098 -0.03(-0.29%)
Aug 16, 2002 9.816 10.25 9.816 10.15 17,747 +0.37(+3.82%)
Aug 15, 2002 9.750 9.962 9.750 9.779 85,869 +0.03(+0.30%)
Aug 14, 2002 9.559 9.889 9.339 9.750 118,907 +0.19(+1.99%)
Aug 13, 2002 9.588 9.706 9.523 9.559 13,651 -0.01(-0.08%)
Aug 12, 2002 9.581 9.706 9.457 9.567 27,713 -0.05(-0.53%)
Aug 07, 2002 9.486 9.632 9.339 9.618 274,400 +0.24(+2.58%)
Aug 06, 2002 9.230 9.376 9.098 9.376 261,568 +0.51(+5.70%)
Aug 05, 2002 9.046 9.120 8.863 8.871 100,477 -0.21(-2.34%)
Aug 02, 2002 9.237 9.405 9.083 9.083 63,207 -0.28(-2.97%)
Aug 01, 2002 9.764 9.764 9.230 9.361 1,433,847 -0.31(-3.18%)
Jul 31, 2002 9.874 9.874 9.559 9.669 729,005 -0.25(-2.51%)
Jul 30, 2002 10.03 10.04 9.779 9.918 377,745 -0.15(-1.53%)
Jul 29, 2002 9.764 10.17 9.757 10.07 269,349 +0.47(+4.88%)
Jul 26, 2002 9.640 9.742 9.530 9.603 50,648 -0.14(-1.43%)
Jul 25, 2002 9.823 9.962 9.706 9.742 556,446 -0.23(-2.28%)
Jul 24, 2002 9.596 10.11 9.347 9.969 127,780 +0.09(+0.89%)
Jul 23, 2002 10.28 10.29 9.816 9.881 365,594 -0.15(-1.53%)
Jul 22, 2002 10.58 10.58 10.04 10.04 14,470 -0.55(-5.19%)
Jul 19, 2002 10.48 10.66 10.44 10.58 52,695 -0.02(-0.21%)
Jul 17, 2002 10.68 10.68 10.47 10.61 140,613 +0.10(+0.98%)
Jul 12, 2002 10.44 10.72 10.44 10.50 4,232 -0.02(-0.21%)
Jul 11, 2002 10.26 10.58 10.26 10.53 255,288 +0.09(+0.84%)
Jul 10, 2002 10.57 10.58 10.44 10.44 43,412 +0.00(+0.00%)
Jul 09, 2002 10.56 10.76 10.40 10.44 159,043 -0.12(-1.11%)
Jul 08, 2002 10.48 10.56 10.44 10.56 6,689 +0.08(+0.77%)
Jul 05, 2002 10.54 10.54 10.44 10.47 274,264 +0.07(+0.70%)
Jul 04, 2002 10.29 10.40 9.925 10.40 14,279,771 +0.00(+0.00%)
Jul 03, 2002 10.29 10.40 9.925 10.40 182,251 +0.25(+2.45%)
Jul 02, 2002 10.39 10.39 10.04 10.15 358,632 -0.25(-2.39%)
Jul 01, 2002 10.69 10.72 10.26 10.40 686,138 -0.29(-2.67%)
Jun 28, 2002 10.69 10.69 10.44 10.69 1,502,242 +0.25(+2.39%)
Jun 27, 2002 10.23 10.44 10.11 10.44 750,575 +0.50(+5.01%)
Jun 26, 2002 10.04 10.17 9.860 9.940 188,667 -0.47(-4.50%)
Jun 25, 2002 10.34 10.61 10.31 10.41 445,184 -0.04(-0.35%)
Jun 21, 2002 10.58 10.58 10.29 10.45 707,708 -0.10(-0.97%)
Jun 20, 2002 10.83 10.94 10.47 10.55 1,579,375 -0.23(-2.17%)
Jun 19, 2002 10.88 11.08 10.78 10.78 125,050 -0.26(-2.32%)
Jun 18, 2002 11.35 11.35 10.89 11.04 275,356 -0.23(-2.08%)
Jun 17, 2002 11.03 11.27 11.02 11.27 89,692 +0.34(+3.08%)
Jun 14, 2002 11.05 11.05 10.80 10.94 1,322,994 -0.37(-3.24%)
Jun 12, 2002 11.21 11.35 11.14 11.30 117,814 +0.02(+0.19%)
Jun 11, 2002 11.43 11.57 11.28 11.28 341,158 -0.12(-1.09%)
Jun 10, 2002 11.35 11.46 11.21 11.41 262,523 +0.23(+2.03%)
Jun 07, 2002 11.01 11.32 11.00 11.18 355,219 +0.10(+0.93%)
Jun 06, 2002 11.35 11.35 10.62 11.08 131,466 -0.46(-4.00%)
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.