Indicators

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.26	13.49	13.26	13.46	474,336	+0.07(+0.55%)
Jan 29, 2004	13.63	13.63	13.19	13.38	710,754	-0.33(-2.40%)
Jan 28, 2004	14.06	14.21	13.71	13.71	178,268	-0.21(-1.53%)
Jan 27, 2004	14.01	14.04	13.93	13.93	55,282	-0.08(-0.57%)
Jan 26, 2004	13.97	14.01	13.88	14.01	136,226	+0.04(+0.31%)
Jan 23, 2004	13.70	14.12	13.70	13.96	295,249	+0.23(+1.65%)
Jan 22, 2004	13.79	13.88	13.68	13.74	67,567	-0.10(-0.74%)
Jan 21, 2004	13.71	13.86	13.60	13.84	340,976	+0.12(+0.91%)
Jan 20, 2004	13.63	13.76	13.56	13.71	728,089	+0.19(+1.41%)
Jan 16, 2004	13.47	13.59	13.46	13.52	326,643	+0.05(+0.38%)
Jan 15, 2004	13.36	13.47	13.25	13.47	260,168	+0.09(+0.66%)
Jan 14, 2004	13.55	13.60	13.31	13.38	111,520	+0.00(+0.00%)
Jan 13, 2004	13.52	13.56	13.31	13.38	107,971	-0.02(-0.16%)
Jan 12, 2004	13.44	13.51	13.38	13.41	623,804	+0.00(+0.00%)
Jan 09, 2004	13.45	13.55	13.27	13.41	882,198	-0.04(-0.33%)
Jan 08, 2004	13.55	13.55	13.23	13.45	94,867	+0.17(+1.27%)
Jan 07, 2004	13.22	13.30	13.12	13.28	98,416	+0.15(+1.12%)
Jan 06, 2004	13.17	13.19	13.11	13.14	55,555	+0.06(+0.45%)
Jan 05, 2004	12.88	13.19	12.84	13.08	874,827	+0.62(+4.94%)

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.