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
)
57.84
+0.59 (+1.03%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 10, 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 (%)
Feb 28, 2003
8.787
8.840
8.704
8.704
147,578
-0.23(-2.54%)
Feb 27, 2003
8.712
8.931
8.689
8.931
124,986
+0.08(+0.85%)
Feb 26, 2003
8.704
8.886
8.704
8.856
48,224
+0.16(+1.83%)
Feb 25, 2003
8.810
8.810
8.674
8.697
419,351
-0.13(-1.46%)
Feb 24, 2003
8.825
8.999
8.818
8.825
18,100
-0.04(-0.43%)
Feb 21, 2003
8.931
8.961
8.863
8.863
9,512
+0.04(+0.43%)
Feb 20, 2003
8.780
8.924
8.750
8.825
12,419
+0.05(+0.52%)
Feb 19, 2003
8.856
8.931
8.742
8.780
144,275
-0.13(-1.44%)
Feb 18, 2003
8.674
8.924
8.674
8.909
256,710
+0.40(+4.72%)
Feb 14, 2003
8.470
8.621
8.454
8.507
8,323
-0.04(-0.44%)
Feb 13, 2003
8.424
8.568
8.386
8.545
92,880
+0.07(+0.80%)
Feb 12, 2003
8.591
8.621
8.462
8.477
77,951
-0.11(-1.32%)
Feb 11, 2003
8.924
8.924
8.591
8.591
747,010
-0.17(-1.99%)
Feb 10, 2003
8.818
8.924
8.750
8.765
205,315
-0.03(-0.34%)
Feb 07, 2003
8.886
8.961
8.795
8.795
26,027
-0.10(-1.11%)
Feb 06, 2003
9.014
9.014
8.893
8.893
58,793
-0.15(-1.67%)
Feb 05, 2003
9.151
9.151
9.045
9.045
3,170
+0.05(+0.50%)
Feb 04, 2003
9.007
9.075
8.969
8.999
12,287
-0.09(-1.00%)
Feb 03, 2003
8.969
9.189
8.969
9.090
31,973
+0.09(+1.01%)
Jan 31, 2003
8.954
9.037
8.863
8.999
273,357
+0.04(+0.42%)
Jan 30, 2003
8.977
8.977
8.916
8.961
5,549
-0.03(-0.34%)
Jan 29, 2003
8.856
8.992
8.856
8.992
13,872
+0.09(+1.02%)
Jan 28, 2003
9.151
9.151
8.863
8.901
40,693
-0.17(-1.92%)
Jan 27, 2003
8.969
9.120
8.969
9.075
143,747
-0.08(-0.91%)
Jan 24, 2003
9.408
9.408
9.128
9.158
80,857
-0.21(-2.26%)
Jan 23, 2003
9.491
9.491
9.249
9.370
147,710
+0.07(+0.73%)
Jan 22, 2003
9.385
9.385
9.181
9.302
140,047
-0.15(-1.60%)
Jan 21, 2003
9.590
9.718
9.393
9.453
152,863
-0.23(-2.42%)
Jan 17, 2003
9.953
9.953
9.620
9.688
56,151
-0.33(-3.32%)
Jan 16, 2003
10.09
10.10
9.953
10.02
103,318
-0.05(-0.53%)
Jan 15, 2003
9.953
10.09
9.923
10.07
156,563
+0.08(+0.83%)
Jan 14, 2003
9.991
10.03
9.953
9.991
13,079
-0.06(-0.60%)
Jan 13, 2003
9.991
10.06
9.877
10.05
200,294
-0.01(-0.08%)
Jan 10, 2003
9.998
10.07
9.809
10.06
15,854
+0.06(+0.61%)
Jan 09, 2003
9.953
10.06
9.885
9.998
292,911
+0.09(+0.92%)
Jan 08, 2003
10.07
10.07
9.839
9.908
12,022
-0.10(-0.98%)
Jan 07, 2003
10.07
10.07
9.915
10.01
24,574
+0.02(+0.15%)
Jan 06, 2003
10.02
10.10
9.847
9.991
70,420
+0.12(+1.23%)
Jan 03, 2003
9.771
9.938
9.756
9.870
129,874
-0.19(-1.88%)
Jan 02, 2003
9.681
10.06
9.681
10.06
48,620
+0.64(+6.75%)
Dec 31, 2002
9.431
9.431
9.385
9.423
12,155
-0.02(-0.24%)
Dec 30, 2002
9.537
9.605
9.438
9.446
38,711
-0.09(-0.95%)
Dec 27, 2002
9.650
9.802
9.537
9.537
5,416
-0.23(-2.33%)
Dec 26, 2002
9.787
9.809
9.764
9.764
70,023
-0.02(-0.23%)
Dec 24, 2002
9.885
10.01
9.787
9.787
37,258
-0.05(-0.54%)
Dec 23, 2002
9.839
10.02
9.839
9.839
172,945
-0.48(-4.69%)
Dec 20, 2002
10.29
10.32
10.13
10.32
8,455
+0.21(+2.10%)
Dec 19, 2002
10.10
10.18
10.07
10.11
59,454
+0.03(+0.30%)
Dec 18, 2002
10.32
10.32
10.03
10.08
14,533
-0.25(-2.42%)
Dec 17, 2002
10.39
10.39
10.22
10.33
16,118
-0.14(-1.37%)
Dec 16, 2002
10.23
10.48
10.23
10.48
12,815
+0.26(+2.52%)
Dec 13, 2002
10.18
10.29
10.16
10.22
4,095
-0.06(-0.59%)
Dec 12, 2002
10.29
10.29
10.28
10.28
3,038
+0.10(+0.97%)
Dec 11, 2002
10.28
10.40
10.14
10.18
47,431
+0.11(+1.05%)
Dec 10, 2002
10.07
10.18
10.07
10.07
47,827
+0.01(+0.07%)
Dec 09, 2002
10.21
10.21
10.07
10.07
19,289
-0.26(-2.56%)
Dec 06, 2002
10.21
10.33
10.16
10.33
49,148
+0.19(+1.87%)
Dec 05, 2002
10.26
10.26
10.14
10.14
84,293
-0.13(-1.25%)
Dec 04, 2002
10.34
10.37
10.18
10.27
108,471
-0.29(-2.72%)
Dec 03, 2002
10.29
10.56
10.19
10.56
185,101
+0.17(+1.68%)
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
.