Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 19.07 19.07 18.92 19.06 269,922 +0.00(+0.00%)
Dec 30, 2004 18.98 19.06 18.92 19.06 162,772 +0.14(+0.72%)
Dec 29, 2004 18.76 18.92 18.73 18.92 225,397 +0.10(+0.52%)
Dec 28, 2004 18.85 18.85 18.73 18.82 236,628 +0.01(+0.04%)
Dec 27, 2004 18.68 18.82 18.68 18.82 296,875 +0.08(+0.44%)
Dec 23, 2004 18.70 18.79 18.66 18.73 209,279 -0.14(-0.76%)
Dec 22, 2004 18.62 18.88 18.62 18.88 672,494 +0.25(+1.34%)
Dec 21, 2004 18.39 18.63 18.37 18.63 269,526 +0.20(+1.07%)
Dec 20, 2004 18.40 18.46 18.35 18.43 123,797 +0.17(+0.95%)
Dec 17, 2004 18.25 18.31 18.17 18.26 119,172 +0.08(+0.46%)
Dec 16, 2004 18.31 18.31 18.10 18.17 427,938 -0.14(-0.79%)
Dec 15, 2004 18.15 18.34 18.15 18.32 403,760 +0.15(+0.83%)
Dec 14, 2004 17.86 18.17 17.82 18.17 200,955 +0.32(+1.78%)
Dec 13, 2004 17.79 17.86 17.70 17.85 168,718 +0.23(+1.33%)
Dec 10, 2004 17.42 17.64 17.42 17.61 82,179 +0.02(+0.13%)
Dec 09, 2004 17.52 17.59 17.29 17.59 966,330 +0.03(+0.17%)
Dec 08, 2004 17.71 17.71 17.43 17.56 204,919 -0.09(-0.51%)
Dec 07, 2004 17.90 17.92 17.60 17.65 267,676 -0.17(-0.98%)
Dec 06, 2004 17.85 17.85 17.73 17.82 284,323 -0.07(-0.38%)
Dec 03, 2004 17.80 17.89 17.73 17.89 499,548 +0.12(+0.68%)
Dec 02, 2004 18.01 18.10 17.73 17.77 143,350 -0.17(-0.93%)
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.