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

Mexico Ishares MSCI ETF (NY: EWW )

56.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2003 8.880 8.963 8.790 8.925 275,624 +0.04(+0.42%)
Jan 30, 2003 8.903 8.903 8.843 8.888 5,595 -0.03(-0.34%)
Jan 29, 2003 8.783 8.918 8.783 8.918 13,987 +0.09(+1.02%)
Jan 28, 2003 9.075 9.075 8.790 8.828 41,030 -0.17(-1.92%)
Jan 27, 2003 8.895 9.045 8.895 9.000 144,939 -0.08(-0.91%)
Jan 24, 2003 9.331 9.331 9.053 9.083 81,528 -0.21(-2.26%)
Jan 23, 2003 9.413 9.413 9.173 9.293 148,935 +0.07(+0.73%)
Jan 22, 2003 9.308 9.308 9.105 9.226 141,209 -0.15(-1.60%)
Jan 21, 2003 9.511 9.638 9.316 9.376 154,131 -0.23(-2.42%)
Jan 17, 2003 9.871 9.871 9.541 9.608 56,616 -0.33(-3.32%)
Jan 16, 2003 10.01 10.01 9.871 9.939 104,175 -0.05(-0.53%)
Jan 15, 2003 9.871 10.01 9.841 9.991 157,861 +0.08(+0.83%)
Jan 14, 2003 9.909 9.946 9.871 9.909 13,188 -0.06(-0.60%)
Jan 13, 2003 9.909 9.976 9.796 9.969 201,955 -0.01(-0.08%)
Jan 10, 2003 9.916 9.984 9.729 9.976 15,985 +0.06(+0.61%)
Jan 09, 2003 9.871 9.976 9.804 9.916 295,340 +0.09(+0.92%)
Jan 08, 2003 9.984 9.984 9.759 9.826 12,122 -0.10(-0.98%)
Jan 07, 2003 9.984 9.984 9.834 9.924 24,778 +0.02(+0.15%)
Jan 06, 2003 9.939 10.01 9.766 9.909 71,004 +0.12(+1.23%)
Jan 03, 2003 9.691 9.856 9.676 9.789 130,951 -0.19(-1.88%)
Jan 02, 2003 9.601 9.976 9.601 9.976 49,023 +0.63(+6.75%)
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%)
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.