Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.45 -0.16 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 11.19 11.27 11.19 11.23 81,405 +0.01(+0.07%)
Aug 28, 2003 11.26 11.26 11.20 11.22 217,171 -0.03(-0.27%)
Aug 27, 2003 11.15 11.25 11.09 11.25 9,726 +0.05(+0.47%)
Aug 26, 2003 11.21 11.21 11.07 11.20 8,260 -0.02(-0.20%)
Aug 25, 2003 11.24 11.24 11.18 11.22 2,131 -0.11(-0.99%)
Aug 22, 2003 11.44 11.44 11.27 11.33 466,451 -0.07(-0.59%)
Aug 21, 2003 11.31 11.40 11.27 11.40 641,254 +0.11(+1.00%)
Aug 20, 2003 11.27 11.36 11.16 11.29 1,624,254 +0.01(+0.13%)
Aug 19, 2003 11.33 11.36 11.26 11.27 47,164 -0.04(-0.40%)
Aug 18, 2003 11.29 11.39 11.29 11.32 14,122 +0.03(+0.27%)
Aug 15, 2003 11.29 11.29 11.29 11.29 1,998 -0.02(-0.20%)
Aug 14, 2003 11.15 11.43 11.15 11.31 40,503 +0.11(+0.94%)
Aug 13, 2003 11.12 11.21 11.04 11.21 454,993 +0.05(+0.40%)
Aug 12, 2003 11.18 11.20 11.12 11.16 70,214 -0.02(-0.13%)
Aug 11, 2003 11.18 11.25 11.06 11.18 9,059 +0.04(+0.40%)
Aug 08, 2003 11.13 11.13 11.13 11.13 666 +0.05(+0.47%)
Aug 07, 2003 11.10 11.16 10.99 11.08 8,926 +0.02(+0.14%)
Aug 06, 2003 11.03 11.06 10.94 11.06 25,047 +0.06(+0.55%)
Aug 05, 2003 11.12 11.18 11.00 11.00 1,474,766 -0.11(-1.01%)
Aug 04, 2003 11.26 11.26 11.12 11.12 11,458 -0.19(-1.66%)
Aug 01, 2003 11.27 11.41 11.23 11.30 49,030 -0.05(-0.40%)
Jul 31, 2003 11.32 11.44 11.30 11.35 394,105 +0.09(+0.80%)
Jul 30, 2003 11.13 11.30 11.13 11.26 23,982 +0.03(+0.27%)
Jul 29, 2003 11.36 11.36 11.15 11.23 18,785 -0.12(-1.06%)
Jul 28, 2003 11.45 11.45 11.34 11.35 235,291 -0.04(-0.39%)
Jul 25, 2003 11.27 11.40 11.22 11.39 109,518 +0.23(+2.08%)
Jul 24, 2003 11.26 11.38 11.15 11.16 27,979 +0.02(+0.13%)
Jul 23, 2003 11.15 11.15 11.02 11.15 18,785 -0.02(-0.20%)
Jul 22, 2003 11.11 11.18 10.95 11.17 191,990 +0.30(+2.76%)
Jul 21, 2003 10.91 10.91 10.82 10.87 12,790 -0.09(-0.82%)
Jul 18, 2003 10.88 10.96 10.85 10.96 90,465 +0.08(+0.76%)
Jul 17, 2003 10.88 10.96 10.82 10.88 186,127 -0.01(-0.07%)
Jul 16, 2003 10.93 11.00 10.88 10.88 29,844 -0.05(-0.48%)
Jul 15, 2003 11.03 11.03 10.88 10.94 49,163 -0.17(-1.55%)
Jul 14, 2003 11.00 11.15 11.00 11.11 27,046 +0.11(+1.02%)
Jul 11, 2003 11.04 11.07 10.88 11.00 13,989 +0.11(+1.03%)
Jul 10, 2003 10.93 11.05 10.82 10.88 24,515 -0.14(-1.23%)
Jul 09, 2003 11.00 11.09 10.97 11.02 183,996 +0.01(+0.07%)
Jul 08, 2003 11.07 11.08 10.97 11.01 247,548 -0.14(-1.21%)
Jul 07, 2003 11.10 11.18 11.03 11.15 54,892 +0.07(+0.68%)
Jul 03, 2003 11.06 11.12 10.98 11.07 9,059 -0.05(-0.47%)
Jul 02, 2003 10.97 11.12 10.97 11.12 19,585 +0.06(+0.54%)
Jul 01, 2003 10.92 11.06 10.76 11.06 89,000 +0.21(+1.94%)
Jun 30, 2003 11.06 11.06 10.85 10.85 9,193 -0.02(-0.14%)
Jun 27, 2003 10.88 11.06 10.87 10.87 60,621 -0.04(-0.34%)
Jun 26, 2003 10.96 11.05 10.83 10.91 68,348 -0.03(-0.28%)
Jun 25, 2003 10.96 11.06 10.89 10.94 198,385 +0.11(+1.04%)
Jun 24, 2003 10.70 10.94 10.70 10.82 83,537 +0.00(+0.00%)
Jun 23, 2003 10.98 10.98 10.73 10.82 29,844 -0.08(-0.76%)
Jun 20, 2003 11.03 11.06 10.91 10.91 16,521 +0.00(+0.00%)
Jun 19, 2003 10.96 11.03 10.89 10.91 36,106 -0.11(-0.95%)
Jun 18, 2003 11.01 11.02 10.82 11.01 153,618 -0.10(-0.88%)
Jun 17, 2003 11.00 11.11 10.88 11.11 90,465 +0.22(+2.00%)
Jun 16, 2003 10.79 10.92 10.69 10.89 864,421 +0.20(+1.82%)
Jun 13, 2003 10.73 10.77 10.58 10.70 1,992,379 -0.03(-0.28%)
Jun 12, 2003 10.73 10.79 10.66 10.73 58,089 +0.10(+0.92%)
Jun 11, 2003 10.70 10.75 10.45 10.63 658,441 +0.17(+1.58%)
Jun 10, 2003 10.50 10.61 10.36 10.46 301,774 +0.06(+0.58%)
Jun 09, 2003 10.36 10.50 10.30 10.40 50,095 -0.05(-0.50%)
Jun 06, 2003 10.81 10.81 10.46 10.46 77,142 -0.16(-1.48%)
Jun 05, 2003 10.53 10.73 10.53 10.61 543,461 -0.07(-0.63%)
Jun 04, 2003 10.72 10.73 10.62 10.68 455,393 -0.11(-0.97%)
Jun 03, 2003 10.70 10.81 10.63 10.79 282,322 -0.05(-0.49%)
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.