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
)
65.92
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 30, 2003
10.25
10.33
10.23
10.23
59,330
+0.03(+0.30%)
Apr 29, 2003
10.10
10.25
10.10
10.20
279,208
+0.23(+2.28%)
Apr 28, 2003
9.967
9.990
9.914
9.974
14,138
+0.13(+1.31%)
Apr 25, 2003
9.846
9.952
9.846
9.846
22,859
+0.00(+0.00%)
Apr 24, 2003
9.846
9.959
9.808
9.846
311,053
+0.03(+0.31%)
Apr 23, 2003
9.793
9.853
9.793
9.815
11,496
+0.05(+0.46%)
Apr 22, 2003
9.619
9.793
9.619
9.770
30,391
+0.12(+1.25%)
Apr 21, 2003
9.725
9.725
9.649
9.649
8,192
+0.06(+0.63%)
Apr 17, 2003
9.596
9.596
9.588
9.588
792
-0.05(-0.55%)
Apr 16, 2003
9.535
9.649
9.535
9.641
6,606
+0.04(+0.39%)
Apr 15, 2003
9.437
9.604
9.437
9.604
32,770
+0.20(+2.17%)
Apr 14, 2003
9.392
9.399
9.392
9.399
7,928
+0.02(+0.24%)
Apr 11, 2003
9.354
9.377
9.293
9.377
42,944
+0.08(+0.90%)
Apr 10, 2003
9.452
9.452
9.271
9.293
11,760
-0.04(-0.41%)
Apr 09, 2003
9.566
9.566
9.316
9.331
13,345
-0.20(-2.07%)
Apr 08, 2003
9.392
9.573
9.392
9.528
3,435
+0.07(+0.72%)
Apr 07, 2003
9.422
9.566
9.399
9.460
140,066
+0.20(+2.21%)
Apr 04, 2003
9.293
9.339
9.165
9.255
13,742
+0.02(+0.25%)
Apr 03, 2003
9.240
9.331
9.187
9.233
394,564
-0.02(-0.16%)
Apr 02, 2003
9.074
9.248
8.945
9.248
175,347
+0.26(+2.95%)
Apr 01, 2003
8.817
9.006
8.817
8.983
35,677
+0.17(+1.98%)
Mar 31, 2003
8.756
8.930
8.748
8.809
37,923
-0.09(-1.02%)
Mar 28, 2003
8.854
9.051
8.832
8.900
23,917
-0.14(-1.59%)
Mar 27, 2003
8.892
9.044
8.854
9.044
25,899
+0.00(+0.00%)
Mar 26, 2003
9.013
9.127
8.930
9.044
43,605
+0.10(+1.10%)
Mar 25, 2003
9.036
9.066
8.945
8.945
15,195
-0.06(-0.67%)
Mar 24, 2003
8.975
9.150
8.960
9.006
6,606
-0.22(-2.38%)
Mar 21, 2003
9.225
9.225
8.983
9.225
60,783
+0.22(+2.44%)
Mar 20, 2003
8.968
9.044
8.877
9.006
153,676
-0.08(-0.83%)
Mar 19, 2003
9.081
9.134
8.975
9.081
210,892
+0.09(+1.01%)
Mar 18, 2003
9.119
9.119
8.983
8.991
15,592
-0.10(-1.08%)
Mar 17, 2003
8.892
9.104
8.847
9.089
80,472
+0.30(+3.45%)
Mar 14, 2003
8.885
8.900
8.703
8.786
16,649
+0.01(+0.09%)
Mar 13, 2003
8.718
8.839
8.711
8.779
65,012
+0.14(+1.58%)
Mar 12, 2003
8.559
8.642
8.529
8.642
17,045
+0.07(+0.79%)
Mar 11, 2003
8.559
8.733
8.559
8.574
41,755
-0.05(-0.53%)
Mar 10, 2003
8.809
8.809
8.537
8.620
22,199
-0.03(-0.35%)
Mar 07, 2003
8.521
8.650
8.521
8.650
39,773
+0.04(+0.44%)
Mar 06, 2003
8.665
8.726
8.521
8.612
44,398
-0.11(-1.30%)
Mar 05, 2003
8.574
8.733
8.574
8.726
13,874
+0.16(+1.86%)
Mar 04, 2003
8.635
8.680
8.567
8.567
51,533
-0.12(-1.39%)
Mar 03, 2003
8.779
9.028
8.665
8.688
95,535
-0.02(-0.17%)
Feb 28, 2003
8.786
8.839
8.703
8.703
147,598
-0.23(-2.54%)
Feb 27, 2003
8.711
8.930
8.688
8.930
125,002
+0.08(+0.85%)
Feb 26, 2003
8.703
8.885
8.703
8.854
48,230
+0.16(+1.83%)
Feb 25, 2003
8.809
8.809
8.673
8.695
419,406
-0.13(-1.46%)
Feb 24, 2003
8.824
8.998
8.817
8.824
18,102
-0.04(-0.43%)
Feb 21, 2003
8.930
8.960
8.862
8.862
9,513
+0.04(+0.43%)
Feb 20, 2003
8.779
8.922
8.748
8.824
12,420
+0.05(+0.52%)
Feb 19, 2003
8.854
8.930
8.741
8.779
144,294
-0.13(-1.44%)
Feb 18, 2003
8.673
8.922
8.673
8.907
256,744
+0.40(+4.72%)
Feb 14, 2003
8.468
8.620
8.453
8.506
8,324
-0.04(-0.44%)
Feb 13, 2003
8.423
8.567
8.385
8.544
92,893
+0.07(+0.80%)
Feb 12, 2003
8.589
8.620
8.461
8.476
77,961
-0.11(-1.32%)
Feb 11, 2003
8.922
8.922
8.589
8.589
747,109
-0.17(-1.99%)
Feb 10, 2003
8.817
8.922
8.748
8.764
205,342
-0.03(-0.34%)
Feb 07, 2003
8.885
8.960
8.794
8.794
26,031
-0.10(-1.11%)
Feb 06, 2003
9.013
9.013
8.892
8.892
58,801
-0.15(-1.67%)
Feb 05, 2003
9.150
9.150
9.044
9.044
3,171
+0.05(+0.50%)
Feb 04, 2003
9.006
9.074
8.968
8.998
12,288
-0.09(-1.00%)
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
.