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
)
55.61
-0.03 (-0.05%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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
10.17
10.25
10.15
10.15
59,822
+0.03(+0.30%)
Apr 29, 2003
10.02
10.17
10.01
10.12
281,523
+0.23(+2.28%)
Apr 28, 2003
9.885
9.907
9.832
9.892
14,256
+0.13(+1.31%)
Apr 25, 2003
9.765
9.870
9.765
9.765
23,049
+0.00(+0.00%)
Apr 24, 2003
9.765
9.877
9.727
9.765
313,632
+0.03(+0.31%)
Apr 23, 2003
9.712
9.772
9.712
9.735
11,591
+0.05(+0.46%)
Apr 22, 2003
9.540
9.712
9.540
9.690
30,643
+0.12(+1.25%)
Apr 21, 2003
9.645
9.645
9.570
9.570
8,260
+0.06(+0.63%)
Apr 17, 2003
9.517
9.517
9.510
9.510
799
-0.05(-0.55%)
Apr 16, 2003
9.457
9.570
9.457
9.562
6,661
+0.04(+0.39%)
Apr 15, 2003
9.359
9.525
9.359
9.525
33,042
+0.20(+2.17%)
Apr 14, 2003
9.314
9.322
9.314
9.322
7,994
+0.02(+0.24%)
Apr 11, 2003
9.277
9.299
9.217
9.299
43,301
+0.08(+0.90%)
Apr 10, 2003
9.374
9.374
9.194
9.217
11,857
-0.04(-0.41%)
Apr 09, 2003
9.487
9.487
9.239
9.254
13,456
-0.20(-2.07%)
Apr 08, 2003
9.314
9.495
9.314
9.450
3,464
+0.07(+0.72%)
Apr 07, 2003
9.344
9.487
9.322
9.382
141,227
+0.20(+2.21%)
Apr 04, 2003
9.217
9.262
9.089
9.179
13,856
+0.02(+0.25%)
Apr 03, 2003
9.164
9.254
9.112
9.157
397,836
-0.02(-0.16%)
Apr 02, 2003
8.999
9.172
8.872
9.172
176,801
+0.26(+2.95%)
Apr 01, 2003
8.744
8.932
8.744
8.909
35,973
+0.17(+1.98%)
Mar 31, 2003
8.684
8.857
8.676
8.737
38,238
-0.09(-1.02%)
Mar 28, 2003
8.782
8.977
8.759
8.827
24,115
-0.14(-1.59%)
Mar 27, 2003
8.819
8.969
8.782
8.969
26,113
+0.00(+0.00%)
Mar 26, 2003
8.939
9.052
8.857
8.969
43,967
+0.10(+1.10%)
Mar 25, 2003
8.962
8.992
8.872
8.872
15,321
-0.06(-0.67%)
Mar 24, 2003
8.902
9.074
8.887
8.932
6,661
-0.22(-2.38%)
Mar 21, 2003
9.149
9.149
8.909
9.149
61,287
+0.22(+2.44%)
Mar 20, 2003
8.894
8.969
8.804
8.932
154,951
-0.08(-0.83%)
Mar 19, 2003
9.007
9.059
8.902
9.007
212,641
+0.09(+1.01%)
Mar 18, 2003
9.044
9.044
8.909
8.917
15,721
-0.10(-1.08%)
Mar 17, 2003
8.819
9.029
8.774
9.014
81,139
+0.30(+3.45%)
Mar 14, 2003
8.812
8.827
8.631
8.714
16,787
+0.01(+0.09%)
Mar 13, 2003
8.646
8.767
8.639
8.706
65,551
+0.14(+1.58%)
Mar 12, 2003
8.489
8.571
8.459
8.571
17,187
+0.07(+0.79%)
Mar 11, 2003
8.489
8.661
8.489
8.504
42,101
-0.05(-0.53%)
Mar 10, 2003
8.737
8.737
8.466
8.549
22,383
-0.03(-0.35%)
Mar 07, 2003
8.451
8.579
8.451
8.579
40,103
+0.04(+0.44%)
Mar 06, 2003
8.594
8.654
8.451
8.541
44,766
-0.11(-1.30%)
Mar 05, 2003
8.504
8.661
8.504
8.654
13,989
+0.16(+1.86%)
Mar 04, 2003
8.564
8.609
8.496
8.496
51,961
-0.12(-1.39%)
Mar 03, 2003
8.706
8.954
8.594
8.616
96,328
-0.02(-0.17%)
Feb 28, 2003
8.714
8.767
8.631
8.631
148,822
-0.23(-2.54%)
Feb 27, 2003
8.639
8.857
8.616
8.857
126,039
+0.08(+0.85%)
Feb 26, 2003
8.631
8.812
8.631
8.782
48,630
+0.16(+1.83%)
Feb 25, 2003
8.737
8.737
8.601
8.624
422,884
-0.13(-1.46%)
Feb 24, 2003
8.752
8.924
8.744
8.752
18,253
-0.04(-0.43%)
Feb 21, 2003
8.857
8.887
8.789
8.789
9,592
+0.04(+0.43%)
Feb 20, 2003
8.706
8.849
8.676
8.752
12,523
+0.05(+0.52%)
Feb 19, 2003
8.782
8.857
8.669
8.706
145,491
-0.13(-1.44%)
Feb 18, 2003
8.601
8.849
8.601
8.834
258,873
+0.40(+4.72%)
Feb 14, 2003
8.399
8.549
8.384
8.436
8,393
-0.04(-0.44%)
Feb 13, 2003
8.354
8.496
8.316
8.474
93,663
+0.07(+0.80%)
Feb 12, 2003
8.519
8.549
8.391
8.406
78,608
-0.11(-1.32%)
Feb 11, 2003
8.849
8.849
8.519
8.519
753,304
-0.17(-1.99%)
Feb 10, 2003
8.744
8.849
8.676
8.691
207,045
-0.03(-0.34%)
Feb 07, 2003
8.812
8.887
8.722
8.722
26,247
-0.10(-1.11%)
Feb 06, 2003
8.939
8.939
8.819
8.819
59,289
-0.15(-1.67%)
Feb 05, 2003
9.074
9.074
8.969
8.969
3,197
+0.05(+0.50%)
Feb 04, 2003
8.932
8.999
8.894
8.924
12,390
-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
.