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 (%)
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%)
Nov 01, 2002 9.682 9.870 9.495 9.855 145,624 +0.19(+1.94%)
Oct 31, 2002 9.712 9.712 9.570 9.667 22,516 +0.08(+0.78%)
Oct 30, 2002 9.397 9.675 9.397 9.592 231,160 +0.10(+1.03%)
Oct 29, 2002 9.465 9.532 9.314 9.495 360,397 +0.00(+0.00%)
Oct 28, 2002 9.802 9.802 9.495 9.495 52,893 -0.19(-1.94%)
Oct 25, 2002 9.742 9.742 9.607 9.682 58,889 +0.04(+0.39%)
Oct 24, 2002 9.975 9.975 9.645 9.645 125,239 -0.13(-1.31%)
Oct 23, 2002 9.682 9.907 9.682 9.772 101,390 +0.09(+0.93%)
Oct 22, 2002 9.937 9.945 9.682 9.682 6,675,018 -0.26(-2.57%)
Oct 21, 2002 9.727 10.06 9.727 9.937 117,512 +0.21(+2.16%)
Oct 18, 2002 9.870 9.900 9.682 9.727 140,828 -0.07(-0.69%)
Oct 17, 2002 10.06 10.06 9.765 9.795 93,263 +0.03(+0.31%)
Oct 16, 2002 9.907 9.907 9.682 9.765 153,751 -0.14(-1.44%)
Oct 15, 2002 10.01 10.01 9.757 9.907 107,919 +0.45(+4.76%)
Oct 14, 2002 9.389 9.570 9.389 9.457 76,609 -0.11(-1.18%)
Oct 11, 2002 9.645 9.645 9.389 9.570 595,155 +0.24(+2.57%)
Oct 10, 2002 9.374 9.480 9.232 9.329 213,174 +0.10(+1.06%)
Oct 09, 2002 9.239 9.457 9.232 9.232 94,462 -0.34(-3.53%)
Oct 08, 2002 9.532 9.712 9.269 9.570 301,375 +0.05(+0.55%)
Oct 07, 2002 9.420 9.555 9.420 9.517 53,293 +0.05(+0.56%)
Oct 04, 2002 9.577 9.652 9.389 9.465 132,967 -0.11(-1.10%)
Oct 03, 2002 9.562 9.720 9.532 9.570 119,377 +0.03(+0.31%)
Oct 02, 2002 9.532 9.907 9.532 9.540 3,370,817 -0.12(-1.24%)
Oct 01, 2002 9.247 9.682 9.224 9.660 123,108 +0.44(+4.72%)
Sep 30, 2002 9.149 9.299 9.007 9.224 20,251 +0.02(+0.24%)
Sep 27, 2002 9.532 9.532 9.202 9.202 6,395 -0.33(-3.46%)
Sep 26, 2002 9.374 9.532 9.284 9.532 193,988 +0.25(+2.67%)
Sep 25, 2002 9.337 9.337 9.044 9.284 231,693 +0.20(+2.15%)
Sep 24, 2002 9.014 9.134 9.014 9.089 83,937 -0.22(-2.34%)
Sep 23, 2002 9.292 9.307 8.932 9.307 33,841 +0.04(+0.40%)
Sep 20, 2002 9.157 9.374 9.119 9.269 129,236 +0.11(+1.23%)
Sep 19, 2002 9.682 9.682 9.082 9.157 229,695 -0.53(-5.50%)
Sep 18, 2002 9.757 9.772 9.607 9.690 61,420 -0.18(-1.83%)
Sep 17, 2002 10.31 10.31 9.870 9.870 69,281 -0.21(-2.08%)
Sep 16, 2002 10.30 10.30 10.08 10.08 12,790 -0.13(-1.25%)
Sep 13, 2002 10.15 10.21 10.15 10.21 25,980 -0.07(-0.66%)
Sep 12, 2002 10.38 10.38 10.17 10.28 5,329 -0.04(-0.36%)
Sep 11, 2002 10.38 10.38 10.25 10.31 7,061 +0.07(+0.66%)
Sep 10, 2002 10.16 10.36 10.16 10.25 136,165 +0.10(+0.96%)
Sep 09, 2002 9.877 10.15 9.772 10.15 20,251 +0.11(+1.05%)
Sep 06, 2002 9.982 10.04 9.885 10.04 16,654 +0.14(+1.44%)
Sep 05, 2002 10.02 10.05 9.795 9.900 306,571 -0.14(-1.42%)
Sep 04, 2002 9.952 10.05 9.877 10.04 170,406 +0.10(+0.98%)
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.