Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mexico Ishares MSCI ETF
(NY:
EWW
)
57.25
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
9.794
9.794
9.650
9.749
22,328
+0.08(+0.78%)
Oct 30, 2002
9.476
9.756
9.476
9.673
229,229
+0.10(+1.03%)
Oct 29, 2002
9.544
9.612
9.393
9.575
357,386
+0.00(+0.00%)
Oct 28, 2002
9.885
9.885
9.575
9.575
52,451
-0.19(-1.94%)
Oct 25, 2002
9.824
9.824
9.688
9.764
58,397
+0.04(+0.39%)
Oct 24, 2002
10.06
10.06
9.726
9.726
124,193
-0.13(-1.31%)
Oct 23, 2002
9.764
9.991
9.764
9.855
100,543
+0.09(+0.93%)
Oct 22, 2002
10.02
10.03
9.764
9.764
6,619,246
-0.26(-2.57%)
Oct 21, 2002
9.809
10.14
9.809
10.02
116,530
+0.21(+2.16%)
Oct 18, 2002
9.953
9.983
9.764
9.809
139,651
-0.07(-0.69%)
Oct 17, 2002
10.14
10.14
9.847
9.877
92,484
+0.03(+0.31%)
Oct 16, 2002
9.991
9.991
9.764
9.847
152,467
-0.14(-1.44%)
Oct 15, 2002
10.09
10.09
9.839
9.991
107,017
+0.45(+4.76%)
Oct 14, 2002
9.469
9.650
9.469
9.537
75,969
-0.11(-1.18%)
Oct 11, 2002
9.726
9.726
9.469
9.650
590,183
+0.24(+2.57%)
Oct 10, 2002
9.453
9.559
9.310
9.408
211,393
+0.10(+1.06%)
Oct 09, 2002
9.317
9.537
9.310
9.310
93,673
-0.34(-3.53%)
Oct 08, 2002
9.612
9.794
9.348
9.650
298,857
+0.05(+0.55%)
Oct 07, 2002
9.499
9.635
9.499
9.597
52,848
+0.05(+0.56%)
Oct 04, 2002
9.658
9.734
9.469
9.544
131,856
-0.11(-1.10%)
Oct 03, 2002
9.643
9.802
9.612
9.650
118,380
+0.03(+0.31%)
Oct 02, 2002
9.612
9.991
9.612
9.620
3,342,653
-0.12(-1.24%)
Oct 01, 2002
9.325
9.764
9.302
9.741
122,079
+0.44(+4.72%)
Sep 30, 2002
9.226
9.378
9.083
9.302
20,082
+0.02(+0.24%)
Sep 27, 2002
9.612
9.612
9.279
9.279
6,341
-0.33(-3.46%)
Sep 26, 2002
9.453
9.612
9.363
9.612
192,367
+0.25(+2.67%)
Sep 25, 2002
9.416
9.416
9.120
9.363
229,757
+0.20(+2.15%)
Sep 24, 2002
9.090
9.211
9.090
9.166
83,236
-0.22(-2.34%)
Sep 23, 2002
9.370
9.385
9.007
9.385
33,558
+0.04(+0.40%)
Sep 20, 2002
9.234
9.453
9.196
9.348
128,157
+0.11(+1.23%)
Sep 19, 2002
9.764
9.764
9.158
9.234
227,776
-0.54(-5.50%)
Sep 18, 2002
9.839
9.855
9.688
9.771
60,907
-0.18(-1.83%)
Sep 17, 2002
10.39
10.39
9.953
9.953
68,702
-0.21(-2.08%)
Sep 16, 2002
10.38
10.38
10.16
10.16
12,683
-0.13(-1.25%)
Sep 13, 2002
10.23
10.29
10.23
10.29
25,763
-0.07(-0.66%)
Sep 12, 2002
10.47
10.47
10.26
10.36
5,284
-0.04(-0.36%)
Sep 11, 2002
10.47
10.47
10.34
10.40
7,002
+0.07(+0.66%)
Sep 10, 2002
10.25
10.45
10.24
10.33
135,027
+0.10(+0.96%)
Sep 09, 2002
9.961
10.23
9.855
10.23
20,082
+0.11(+1.05%)
Sep 06, 2002
10.07
10.13
9.968
10.13
16,515
+0.14(+1.44%)
Sep 05, 2002
10.10
10.13
9.877
9.983
304,009
-0.14(-1.42%)
Sep 04, 2002
10.04
10.13
9.961
10.13
168,982
+0.10(+0.98%)
Sep 03, 2002
10.33
10.33
10.03
10.03
27,348
-0.27(-2.65%)
Aug 30, 2002
10.33
10.48
10.30
10.30
20,610
+0.04(+0.37%)
Aug 29, 2002
10.06
10.40
9.877
10.26
102,657
+0.02(+0.15%)
Aug 28, 2002
10.07
10.25
10.07
10.25
5,945
-0.08(-0.81%)
Aug 27, 2002
10.63
10.63
10.22
10.33
8,323
-0.20(-1.87%)
Aug 26, 2002
10.23
10.56
10.21
10.53
255,389
+0.21(+2.06%)
Aug 23, 2002
10.31
10.48
10.31
10.32
8,059
-0.10(-0.94%)
Aug 22, 2002
10.58
10.59
10.41
10.41
120,626
-0.12(-1.15%)
Aug 21, 2002
10.78
10.78
10.54
10.54
110,717
+0.08(+0.72%)
Aug 20, 2002
10.49
10.52
10.44
10.46
6,870
-0.03(-0.29%)
Aug 16, 2002
10.14
10.59
10.14
10.49
17,175
+0.39(+3.82%)
Aug 15, 2002
10.07
10.29
10.07
10.10
83,103
+0.03(+0.30%)
Aug 14, 2002
9.877
10.22
9.650
10.07
115,077
+0.20(+1.99%)
Aug 13, 2002
9.908
10.03
9.839
9.877
13,212
-0.01(-0.08%)
Aug 12, 2002
9.900
10.03
9.771
9.885
26,820
-0.05(-0.53%)
Aug 07, 2002
9.802
9.953
9.650
9.938
265,562
+0.25(+2.58%)
Aug 06, 2002
9.537
9.688
9.400
9.688
253,143
+0.52(+5.70%)
Aug 05, 2002
9.348
9.423
9.158
9.166
97,240
-0.22(-2.34%)
Aug 02, 2002
9.544
9.718
9.385
9.385
61,171
-0.29(-2.97%)
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
.