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 -0.73 (-1.27%)
Official Closing Price Updated: 6:30 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 (%)
Sep 30, 2002 9.151 9.301 9.008 9.226 20,248 +0.02(+0.24%)
Sep 27, 2002 9.533 9.533 9.203 9.203 6,394 -0.33(-3.46%)
Sep 26, 2002 9.376 9.533 9.286 9.533 193,962 +0.25(+2.67%)
Sep 25, 2002 9.338 9.338 9.045 9.286 231,662 +0.20(+2.15%)
Sep 24, 2002 9.015 9.136 9.015 9.090 83,926 -0.22(-2.34%)
Sep 23, 2002 9.293 9.308 8.933 9.308 33,836 +0.04(+0.40%)
Sep 20, 2002 9.158 9.376 9.121 9.271 129,219 +0.11(+1.23%)
Sep 19, 2002 9.684 9.684 9.083 9.158 229,664 -0.53(-5.50%)
Sep 18, 2002 9.759 9.774 9.608 9.691 61,412 -0.18(-1.83%)
Sep 17, 2002 10.31 10.31 9.871 9.871 69,272 -0.21(-2.09%)
Sep 16, 2002 10.30 10.30 10.08 10.08 12,788 -0.13(-1.25%)
Sep 13, 2002 10.15 10.21 10.15 10.21 25,977 -0.07(-0.66%)
Sep 12, 2002 10.38 10.38 10.17 10.28 5,328 -0.04(-0.36%)
Sep 11, 2002 10.38 10.38 10.25 10.31 7,060 +0.07(+0.66%)
Sep 10, 2002 10.16 10.36 10.16 10.25 136,146 +0.10(+0.96%)
Sep 09, 2002 9.879 10.15 9.774 10.15 20,248 +0.11(+1.05%)
Sep 06, 2002 9.984 10.04 9.886 10.04 16,652 +0.14(+1.44%)
Sep 05, 2002 10.02 10.05 9.796 9.901 306,530 -0.14(-1.42%)
Sep 04, 2002 9.954 10.05 9.879 10.04 170,383 +0.10(+0.98%)
Sep 03, 2002 10.25 10.25 9.946 9.946 27,575 -0.27(-2.65%)
Aug 30, 2002 10.25 10.39 10.22 10.22 20,781 +0.04(+0.37%)
Aug 29, 2002 9.976 10.31 9.796 10.18 103,508 +0.02(+0.15%)
Aug 28, 2002 9.984 10.16 9.984 10.16 5,994 -0.08(-0.81%)
Aug 27, 2002 10.54 10.54 10.13 10.25 8,392 -0.20(-1.87%)
Aug 26, 2002 10.14 10.47 10.13 10.44 257,506 +0.21(+2.05%)
Aug 23, 2002 10.22 10.39 10.22 10.23 8,126 -0.10(-0.94%)
Aug 22, 2002 10.49 10.50 10.32 10.33 121,626 -0.12(-1.15%)
Aug 21, 2002 10.69 10.69 10.45 10.45 111,635 +0.08(+0.72%)
Aug 20, 2002 10.40 10.43 10.35 10.37 6,927 -0.03(-0.29%)
Aug 16, 2002 10.06 10.50 10.06 10.40 17,318 +0.38(+3.82%)
Aug 15, 2002 9.991 10.21 9.991 10.02 83,792 +0.03(+0.30%)
Aug 14, 2002 9.796 10.13 9.571 9.991 116,031 +0.20(+1.99%)
Aug 13, 2002 9.826 9.946 9.759 9.796 13,321 -0.01(-0.08%)
Aug 12, 2002 9.819 9.946 9.691 9.804 27,042 -0.05(-0.53%)
Aug 07, 2002 9.721 9.871 9.571 9.856 267,764 +0.25(+2.58%)
Aug 06, 2002 9.458 9.608 9.323 9.608 255,242 +0.52(+5.70%)
Aug 05, 2002 9.271 9.346 9.083 9.090 98,047 -0.22(-2.34%)
Aug 02, 2002 9.466 9.638 9.308 9.308 61,679 -0.29(-2.97%)
Aug 01, 2002 10.01 10.01 9.458 9.593 1,399,169 -0.32(-3.18%)
Jul 31, 2002 10.12 10.12 9.796 9.909 711,374 -0.26(-2.51%)
Jul 30, 2002 10.28 10.28 10.02 10.16 368,609 -0.16(-1.53%)
Jul 29, 2002 10.01 10.43 9.999 10.32 262,835 +0.48(+4.88%)
Jul 26, 2002 9.879 9.984 9.766 9.841 49,423 -0.14(-1.43%)
Jul 25, 2002 10.07 10.21 9.946 9.984 542,989 -0.23(-2.28%)
Jul 24, 2002 9.834 10.36 9.578 10.22 124,690 +0.09(+0.89%)
Jul 23, 2002 10.54 10.55 10.06 10.13 356,752 -0.16(-1.53%)
Jul 22, 2002 10.84 10.84 10.28 10.28 14,120 -0.56(-5.19%)
Jul 19, 2002 10.74 10.92 10.70 10.85 51,421 -0.02(-0.21%)
Jul 17, 2002 10.94 10.94 10.73 10.87 137,212 +0.11(+0.98%)
Jul 12, 2002 10.70 10.99 10.70 10.76 4,129 -0.02(-0.21%)
Jul 11, 2002 10.52 10.85 10.51 10.79 249,114 +0.09(+0.84%)
Jul 10, 2002 10.83 10.85 10.70 10.70 42,362 +0.00(+0.00%)
Jul 09, 2002 10.82 11.03 10.66 10.70 155,196 -0.12(-1.11%)
Jul 08, 2002 10.74 10.82 10.70 10.82 6,527 +0.08(+0.77%)
Jul 05, 2002 10.80 10.80 10.70 10.73 267,631 +0.08(+0.70%)
Jul 04, 2002 10.55 10.66 10.17 10.66 13,934,414 +0.00(+0.00%)
Jul 03, 2002 10.55 10.66 10.17 10.66 177,843 +0.26(+2.45%)
Jul 02, 2002 10.65 10.65 10.29 10.40 349,958 -0.26(-2.40%)
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.