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 (%)
Feb 27, 2004 14.91 14.97 14.74 14.90 1,657,938 +0.07(+0.46%)
Feb 26, 2004 14.72 14.84 14.72 14.83 108,617 +0.11(+0.77%)
Feb 25, 2004 14.64 14.73 14.58 14.72 105,446 +0.08(+0.52%)
Feb 24, 2004 14.48 14.67 14.24 14.64 153,808 +0.08(+0.57%)
Feb 23, 2004 14.83 14.83 14.45 14.56 596,472 -0.24(-1.64%)
Feb 20, 2004 14.99 15.05 14.67 14.80 912,018 -0.26(-1.71%)
Feb 19, 2004 15.34 15.36 15.06 15.06 1,482,855 -0.18(-1.19%)
Feb 18, 2004 15.22 15.36 15.21 15.24 351,223 +0.02(+0.15%)
Feb 17, 2004 15.21 15.49 15.17 15.22 930,253 +0.17(+1.11%)
Feb 13, 2004 15.02 15.09 14.83 15.05 349,373 +0.14(+0.96%)
Feb 12, 2004 14.65 14.95 14.65 14.91 1,262,184 +0.25(+1.70%)
Feb 11, 2004 14.64 14.66 14.47 14.66 482,833 +0.10(+0.68%)
Feb 10, 2004 14.66 14.68 14.47 14.56 219,878 -0.05(-0.31%)
Feb 09, 2004 14.27 14.67 14.27 14.61 101,350 +0.15(+1.05%)
Feb 06, 2004 14.19 14.62 14.19 14.45 357,698 +0.30(+2.08%)
Feb 05, 2004 14.11 14.30 14.04 14.16 640,606 -0.03(-0.21%)
Feb 04, 2004 14.30 14.33 14.15 14.19 369,590 -0.08(-0.58%)
Feb 03, 2004 14.33 14.38 14.23 14.27 404,078 -0.08(-0.58%)
Feb 02, 2004 14.08 14.37 14.08 14.36 348,316 +0.45(+3.27%)
Jan 30, 2004 13.70 13.94 13.70 13.90 459,180 +0.08(+0.55%)
Jan 29, 2004 14.08 14.08 13.62 13.83 688,043 -0.34(-2.40%)
Jan 28, 2004 14.52 14.68 14.16 14.17 172,572 -0.22(-1.53%)
Jan 27, 2004 14.47 14.51 14.39 14.39 53,515 -0.08(-0.58%)
Jan 26, 2004 14.43 14.47 14.33 14.47 131,873 +0.05(+0.31%)
Jan 23, 2004 14.15 14.59 14.15 14.42 285,815 +0.23(+1.65%)
Jan 22, 2004 14.24 14.33 14.13 14.19 65,408 -0.11(-0.74%)
Jan 21, 2004 14.17 14.32 14.05 14.30 330,081 +0.13(+0.91%)
Jan 20, 2004 14.08 14.21 14.01 14.17 704,825 +0.20(+1.41%)
Jan 16, 2004 13.92 14.04 13.90 13.97 316,206 +0.05(+0.38%)
Jan 15, 2004 13.80 13.92 13.68 13.92 251,855 +0.09(+0.66%)
Jan 14, 2004 14.00 14.05 13.75 13.83 107,956 +0.00(+0.00%)
Jan 13, 2004 13.96 14.01 13.75 13.83 104,521 -0.02(-0.16%)
Jan 12, 2004 13.89 13.96 13.82 13.85 603,871 +0.00(+0.00%)
Jan 09, 2004 13.89 14.00 13.71 13.85 854,009 -0.05(-0.33%)
Jan 08, 2004 14.00 14.00 13.67 13.89 91,836 +0.17(+1.27%)
Jan 07, 2004 13.65 13.74 13.55 13.72 95,271 +0.15(+1.12%)
Jan 06, 2004 13.61 13.62 13.54 13.57 53,780 +0.06(+0.45%)
Jan 05, 2004 13.30 13.62 13.26 13.51 846,874 +0.64(+4.94%)
Jan 02, 2004 12.83 13.28 12.83 12.87 84,172 -0.05(-0.41%)
Dec 31, 2003 12.86 12.94 12.80 12.93 85,889 +0.08(+0.65%)
Dec 30, 2003 12.82 12.86 12.75 12.84 244,720 +0.11(+0.89%)
Dec 29, 2003 12.55 12.74 12.55 12.73 115,488 +0.20(+1.63%)
Dec 26, 2003 12.49 12.54 12.49 12.52 7,531 -0.05(-0.36%)
Dec 24, 2003 12.56 12.60 12.46 12.57 112,449 +0.06(+0.48%)
Dec 23, 2003 12.43 12.62 12.34 12.51 95,403 +0.02(+0.18%)
Dec 22, 2003 12.45 12.49 12.45 12.49 183,936 -0.09(-0.72%)
Dec 19, 2003 12.51 12.68 12.44 12.58 133,591 -0.03(-0.24%)
Dec 18, 2003 12.52 12.54 12.38 12.61 134,913 +0.17(+1.40%)
Dec 17, 2003 12.27 12.41 12.27 12.43 155,526 +0.17(+1.42%)
Dec 16, 2003 12.30 12.32 12.17 12.26 68,711 -0.06(-0.49%)
Dec 15, 2003 12.46 12.46 12.46 12.32 50,608 -0.14(-1.09%)
Dec 12, 2003 12.44 12.52 12.34 12.46 61,576 -0.01(-0.06%)
Dec 11, 2003 12.43 12.46 12.33 12.46 37,262 +0.17(+1.35%)
Dec 10, 2003 12.34 12.48 12.30 12.30 18,367 -0.09(-0.73%)
Dec 09, 2003 12.56 12.56 12.39 12.39 30,523 -0.15(-1.21%)
Dec 08, 2003 12.46 12.63 12.44 12.54 218,953 +0.05(+0.42%)
Dec 05, 2003 12.56 12.59 12.54 12.49 96,857 -0.18(-1.43%)
Dec 04, 2003 12.65 12.78 12.59 12.67 52,326 +0.02(+0.12%)
Dec 03, 2003 12.79 12.86 12.65 12.65 135,441 -0.05(-0.42%)
Dec 02, 2003 12.58 12.74 12.54 12.71 437,906 +0.11(+0.84%)
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.