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

Mexico Ishares MSCI ETF (NY: EWW )

56.97 -0.39 (-0.68%)
Streaming Delayed Price Updated: 1:43 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 9.149 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%)
Sep 03, 2002 10.25 10.25 9.945 9.945 27,579 -0.27(-2.64%)
Aug 30, 2002 10.25 10.39 10.22 10.22 20,784 +0.04(+0.37%)
Aug 29, 2002 9.975 10.31 9.795 10.18 103,522 +0.02(+0.15%)
Aug 28, 2002 9.982 10.16 9.982 10.16 5,995 -0.08(-0.81%)
Aug 27, 2002 10.54 10.54 10.13 10.25 8,393 -0.20(-1.87%)
Aug 26, 2002 10.14 10.47 10.13 10.44 257,541 +0.21(+2.05%)
Aug 23, 2002 10.22 10.39 10.22 10.23 8,127 -0.10(-0.95%)
Aug 22, 2002 10.49 10.50 10.32 10.33 121,642 -0.12(-1.15%)
Aug 21, 2002 10.69 10.69 10.45 10.45 111,650 +0.08(+0.72%)
Aug 20, 2002 10.40 10.43 10.35 10.37 6,928 -0.03(-0.29%)
Aug 16, 2002 10.06 10.50 10.06 10.40 17,320 +0.38(+3.82%)
Aug 15, 2002 9.990 10.21 9.990 10.02 83,804 +0.03(+0.30%)
Aug 14, 2002 9.795 10.13 9.570 9.990 116,046 +0.20(+1.99%)
Aug 13, 2002 9.825 9.945 9.757 9.795 13,323 -0.01(-0.08%)
Aug 12, 2002 9.817 9.945 9.690 9.802 27,046 -0.05(-0.53%)
Aug 07, 2002 9.720 9.870 9.570 9.855 267,800 +0.25(+2.58%)
Aug 06, 2002 9.457 9.607 9.322 9.607 255,276 +0.52(+5.70%)
Aug 05, 2002 9.269 9.344 9.082 9.089 98,060 -0.22(-2.34%)
Aug 02, 2002 9.465 9.637 9.307 9.307 61,687 -0.29(-2.97%)
Aug 01, 2002 10.01 10.01 9.457 9.592 1,399,355 -0.32(-3.18%)
Jul 31, 2002 10.12 10.12 9.795 9.907 711,469 -0.26(-2.51%)
Jul 30, 2002 10.28 10.28 10.02 10.16 368,658 -0.16(-1.53%)
Jul 29, 2002 10.01 10.43 9.997 10.32 262,870 +0.48(+4.88%)
Jul 26, 2002 9.877 9.982 9.765 9.840 49,429 -0.14(-1.43%)
Jul 25, 2002 10.06 10.21 9.945 9.982 543,061 -0.23(-2.28%)
Jul 24, 2002 9.832 10.36 9.577 10.22 124,706 +0.09(+0.89%)
Jul 23, 2002 10.54 10.55 10.06 10.13 356,800 -0.16(-1.53%)
Jul 22, 2002 10.84 10.84 10.28 10.28 14,122 -0.56(-5.19%)
Jul 19, 2002 10.74 10.92 10.70 10.85 51,428 -0.02(-0.21%)
Jul 17, 2002 10.94 10.94 10.73 10.87 137,230 +0.11(+0.98%)
Jul 12, 2002 10.70 10.99 10.70 10.76 4,130 -0.02(-0.21%)
Jul 11, 2002 10.52 10.85 10.51 10.79 249,147 +0.09(+0.84%)
Jul 10, 2002 10.83 10.85 10.70 10.70 42,368 +0.00(+0.00%)
Jul 09, 2002 10.82 11.03 10.66 10.70 155,217 -0.12(-1.11%)
Jul 08, 2002 10.74 10.82 10.70 10.82 6,528 +0.08(+0.77%)
Jul 05, 2002 10.80 10.80 10.70 10.73 267,666 +0.08(+0.70%)
Jul 04, 2002 10.55 10.66 10.17 10.66 13,936,266 +0.00(+0.00%)
Jul 03, 2002 10.55 10.66 10.17 10.66 177,867 +0.26(+2.45%)
Jul 02, 2002 10.65 10.65 10.29 10.40 350,005 -0.26(-2.39%)
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.