Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 17.71 17.76 17.63 17.65 408,042 +0.11(+0.65%)
Nov 29, 2004 17.50 17.63 17.41 17.53 504,239 +0.10(+0.56%)
Nov 26, 2004 17.18 17.45 17.18 17.44 162,530 +0.28(+1.63%)
Nov 24, 2004 17.01 17.16 17.01 17.16 96,989 +0.16(+0.94%)
Nov 23, 2004 17.00 17.03 16.91 17.00 99,896 +0.09(+0.54%)
Nov 22, 2004 16.81 16.94 16.80 16.91 128,966 +0.04(+0.22%)
Nov 19, 2004 17.29 17.29 16.87 16.87 641,266 -0.36(-2.11%)
Nov 18, 2004 17.25 17.29 17.20 17.23 109,278 -0.03(-0.17%)
Nov 17, 2004 17.22 17.39 17.13 17.26 960,512 +0.17(+0.97%)
Nov 16, 2004 17.14 17.16 17.01 17.10 225,559 -0.02(-0.13%)
Nov 15, 2004 17.19 17.22 17.04 17.12 119,452 +0.02(+0.13%)
Nov 12, 2004 17.12 17.25 17.09 17.10 530,535 +0.03(+0.18%)
Nov 11, 2004 16.91 17.09 16.86 17.07 565,683 +0.23(+1.39%)
Nov 10, 2004 16.82 16.88 16.72 16.83 102,671 +0.09(+0.54%)
Nov 09, 2004 16.78 16.82 16.60 16.74 153,148 +0.01(+0.04%)
Nov 08, 2004 16.88 16.91 16.71 16.73 65,804 -0.18(-1.07%)
Nov 05, 2004 17.03 17.06 16.82 16.91 298,500 +0.00(+0.00%)
Nov 04, 2004 16.76 16.91 16.62 16.91 1,748,849 +0.11(+0.68%)
Nov 03, 2004 16.84 16.88 16.61 16.80 1,284,119 +0.34(+2.07%)
Nov 02, 2004 16.47 16.65 16.40 16.46 401,700 +0.08(+0.46%)
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.