Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 13.36 13.40 13.29 13.40 136,946 +0.00(+0.00%)
Mar 28, 2002 13.36 13.40 13.29 13.40 136,946 +0.11(+0.79%)
Mar 27, 2002 13.18 13.33 13.14 13.29 152,932 +0.10(+0.74%)
Mar 26, 2002 13.29 13.54 13.15 13.20 1,808,143 -0.31(-2.28%)
Mar 25, 2002 13.61 13.61 13.39 13.50 118,429 -0.04(-0.33%)
Mar 22, 2002 13.47 13.59 13.32 13.55 503,690 +0.16(+1.18%)
Mar 21, 2002 13.34 13.42 13.28 13.39 324,647 +0.04(+0.28%)
Mar 20, 2002 13.49 13.59 13.30 13.35 598,540 -0.07(-0.50%)
Mar 19, 2002 13.40 13.55 13.30 13.42 397,650 +0.20(+1.53%)
Mar 18, 2002 13.25 13.27 13.14 13.22 435,750 +0.08(+0.63%)
Mar 15, 2002 12.97 13.14 12.84 13.14 188,634 +0.23(+1.74%)
Mar 14, 2002 12.99 13.02 12.84 12.91 640,103 -0.04(-0.29%)
Mar 13, 2002 13.10 13.13 12.92 12.95 349,292 -0.03(-0.23%)
Mar 12, 2002 12.91 12.99 12.76 12.98 655,956 +0.11(+0.82%)
Mar 11, 2002 13.01 13.06 12.87 12.87 57,416 -0.14(-1.04%)
Mar 08, 2002 12.86 13.02 12.76 13.01 132,683 +0.40(+3.15%)
Mar 07, 2002 13.02 13.02 12.61 12.61 581,621 -0.23(-1.75%)
Mar 06, 2002 12.61 12.96 12.61 12.84 691,258 +0.24(+1.91%)
Mar 05, 2002 12.61 12.72 12.57 12.60 135,747 +0.06(+0.48%)
Mar 04, 2002 12.50 12.61 12.39 12.54 499,027 +0.20(+1.58%)
Mar 01, 2002 12.15 12.34 12.12 12.34 1,784,697 +0.21(+1.73%)
Feb 28, 2002 12.12 12.34 12.12 12.13 1,696,774 +0.01(+0.06%)
Feb 27, 2002 12.01 12.12 11.97 12.12 417,099 +0.28(+2.34%)
Feb 26, 2002 11.91 11.92 11.72 11.85 32,238 +0.03(+0.25%)
Feb 25, 2002 11.61 11.89 11.61 11.82 37,566 +0.26(+2.21%)
Feb 22, 2002 11.78 11.78 11.56 11.56 51,687 -0.15(-1.28%)
Feb 21, 2002 11.82 11.90 11.68 11.71 21,447 -0.09(-0.76%)
Feb 20, 2002 11.79 11.82 11.64 11.80 52,220 -0.06(-0.51%)
Feb 19, 2002 12.05 12.05 11.86 11.86 65,942 -0.20(-1.62%)
Feb 18, 2002 12.22 12.22 12.02 12.06 258,705 +0.00(+0.00%)
Feb 15, 2002 12.22 12.22 12.02 12.06 258,705 -0.17(-1.35%)
Feb 14, 2002 12.20 12.30 12.05 12.22 80,862 +0.11(+0.93%)
Feb 13, 2002 12.01 12.12 11.94 12.11 37,833 +0.11(+0.88%)
Feb 12, 2002 11.78 12.00 11.65 12.00 21,714 +0.15(+1.27%)
Feb 11, 2002 12.01 12.09 11.75 11.85 42,362 -0.11(-0.88%)
Feb 08, 2002 12.12 12.20 11.96 11.96 47,558 -0.07(-0.56%)
Feb 07, 2002 12.11 12.31 12.01 12.03 684,065 -0.23(-1.90%)
Feb 06, 2002 12.03 12.26 11.83 12.26 325,313 -0.06(-0.49%)
Feb 05, 2002 12.15 12.33 12.12 12.32 134,015 +0.30(+2.50%)
Feb 04, 2002 12.20 12.24 11.94 12.02 607,865 -0.17(-1.36%)
Feb 01, 2002 12.46 12.52 12.17 12.18 606,266 -0.26(-2.11%)
Jan 31, 2002 12.06 12.45 12.01 12.45 139,877 +0.33(+2.73%)
Jan 30, 2002 12.26 12.26 12.00 12.12 528,868 -0.11(-0.86%)
Jan 29, 2002 12.46 12.52 12.16 12.22 332,774 -0.17(-1.33%)
Jan 28, 2002 12.35 12.50 12.31 12.39 3,423,656 +0.05(+0.37%)
Jan 25, 2002 12.28 12.34 12.16 12.34 428,290 +0.07(+0.61%)
Jan 24, 2002 12.33 12.49 12.27 12.27 186,902 +0.15(+1.24%)
Jan 23, 2002 11.81 12.12 11.79 12.12 16,652 +0.44(+3.79%)
Jan 22, 2002 11.79 11.94 11.67 11.67 9,857 -0.08(-0.70%)
Jan 21, 2002 11.79 11.80 11.75 11.76 8,525 +0.00(+0.00%)
Jan 18, 2002 11.79 11.80 11.75 11.76 8,525 -0.20(-1.70%)
Jan 17, 2002 11.88 11.96 11.75 11.96 256,574 +0.28(+2.38%)
Jan 16, 2002 11.61 11.79 11.52 11.68 17,451 +0.07(+0.58%)
Jan 15, 2002 11.28 11.79 11.27 11.61 14,120 +0.37(+3.27%)
Jan 14, 2002 11.39 11.48 11.24 11.24 63,277 -0.32(-2.73%)
Jan 11, 2002 11.49 11.56 11.43 11.56 20,515 +0.02(+0.13%)
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.