Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 19.85 19.89 19.50 19.68 751,394 -0.14(-0.70%)
Feb 25, 2005 19.48 19.81 19.46 19.81 511,805 +0.44(+2.27%)
Feb 24, 2005 19.17 19.43 19.17 19.37 188,258 +0.22(+1.15%)
Feb 23, 2005 19.13 19.23 19.09 19.16 200,271 +0.07(+0.35%)
Feb 22, 2005 19.23 19.26 19.09 19.09 335,970 -0.10(-0.53%)
Feb 18, 2005 19.35 19.37 19.19 19.19 272,899 -0.04(-0.19%)
Feb 17, 2005 19.32 19.34 19.19 19.23 207,234 -0.10(-0.53%)
Feb 16, 2005 19.35 19.35 19.19 19.33 203,138 -0.04(-0.19%)
Feb 15, 2005 19.21 19.37 19.19 19.37 280,544 +0.06(+0.30%)
Feb 14, 2005 19.40 19.48 19.26 19.31 283,547 -0.18(-0.94%)
Feb 11, 2005 19.39 19.52 19.30 19.49 782,111 +0.10(+0.53%)
Feb 10, 2005 19.35 19.43 19.25 19.39 620,064 +0.11(+0.57%)
Feb 09, 2005 18.93 19.29 18.93 19.28 280,134 +0.37(+1.98%)
Feb 08, 2005 19.23 19.23 18.88 18.91 597,675 -0.13(-0.69%)
Feb 07, 2005 18.92 19.07 18.83 19.04 445,867 +0.02(+0.12%)
Feb 04, 2005 18.94 19.23 18.86 19.02 572,692 +0.17(+0.89%)
Feb 03, 2005 18.79 18.88 18.63 18.85 320,544 +0.03(+0.16%)
Feb 02, 2005 18.81 18.89 18.77 18.82 526,413 +0.08(+0.43%)
Feb 01, 2005 18.42 18.75 18.41 18.74 759,312 +0.36(+1.95%)
Jan 31, 2005 18.24 18.50 18.22 18.38 649,415 +0.26(+1.41%)
Jan 28, 2005 17.95 18.16 17.89 18.12 443,000 +0.01(+0.08%)
Jan 27, 2005 18.04 18.17 17.97 18.11 282,728 -0.01(-0.04%)
Jan 26, 2005 17.84 18.13 17.84 18.11 423,615 +0.38(+2.15%)
Jan 25, 2005 17.69 17.82 17.64 17.73 549,074 +0.13(+0.75%)
Jan 24, 2005 17.63 17.74 17.52 17.60 452,147 +0.09(+0.50%)
Jan 21, 2005 17.68 17.73 17.51 17.51 326,823 -0.05(-0.29%)
Jan 20, 2005 18.13 18.13 17.57 17.57 940,471 -0.50(-2.76%)
Jan 19, 2005 18.23 18.35 18.06 18.06 973,645 +0.02(+0.12%)
Jan 18, 2005 17.76 18.10 17.76 18.04 566,003 +0.27(+1.52%)
Jan 14, 2005 17.54 17.79 17.44 17.77 473,580 +0.45(+2.58%)
Jan 13, 2005 17.36 17.58 17.03 17.32 304,161 -0.03(-0.17%)
Jan 12, 2005 17.24 17.37 17.07 17.35 332,421 +0.21(+1.24%)
Jan 11, 2005 17.47 17.47 17.12 17.14 459,928 -0.22(-1.27%)
Jan 10, 2005 17.44 17.56 17.35 17.36 191,261 -0.08(-0.46%)
Jan 07, 2005 17.62 17.62 17.35 17.44 473,717 -0.07(-0.38%)
Jan 06, 2005 17.48 17.53 17.07 17.51 548,119 -0.02(-0.12%)
Jan 05, 2005 17.65 17.75 17.43 17.53 439,314 -0.17(-0.95%)
Jan 04, 2005 18.33 18.35 17.63 17.70 937,058 -0.62(-3.36%)
Jan 03, 2005 18.33 18.49 18.26 18.31 579,245 -0.13(-0.72%)
Dec 31, 2004 18.46 18.46 18.31 18.44 278,906 +0.00(+0.00%)
Dec 30, 2004 18.37 18.44 18.31 18.44 168,190 +0.13(+0.72%)
Dec 29, 2004 18.15 18.31 18.12 18.31 232,899 +0.10(+0.52%)
Dec 28, 2004 18.24 18.24 18.12 18.22 244,503 +0.01(+0.04%)
Dec 27, 2004 18.08 18.21 18.08 18.21 306,755 +0.08(+0.44%)
Dec 23, 2004 18.09 18.18 18.06 18.13 216,244 -0.14(-0.76%)
Dec 22, 2004 18.02 18.27 18.02 18.27 694,876 +0.24(+1.34%)
Dec 21, 2004 17.80 18.03 17.78 18.03 278,496 +0.19(+1.07%)
Dec 20, 2004 17.81 17.87 17.76 17.84 127,917 +0.17(+0.95%)
Dec 17, 2004 17.66 17.72 17.59 17.67 123,139 +0.08(+0.46%)
Dec 16, 2004 17.72 17.72 17.52 17.59 442,181 -0.14(-0.79%)
Dec 15, 2004 17.57 17.75 17.57 17.73 417,198 +0.15(+0.83%)
Dec 14, 2004 17.29 17.59 17.24 17.58 207,643 +0.31(+1.78%)
Dec 13, 2004 17.22 17.29 17.13 17.27 174,333 +0.23(+1.33%)
Dec 10, 2004 16.86 17.07 16.86 17.05 84,914 +0.02(+0.13%)
Dec 09, 2004 16.96 17.02 16.73 17.02 998,491 +0.03(+0.17%)
Dec 08, 2004 17.14 17.14 16.87 16.99 211,739 -0.09(-0.51%)
Dec 07, 2004 17.32 17.35 17.03 17.08 276,585 -0.17(-0.98%)
Dec 06, 2004 17.27 17.28 17.16 17.25 293,786 -0.07(-0.38%)
Dec 03, 2004 17.23 17.32 17.16 17.32 516,174 +0.12(+0.68%)
Dec 02, 2004 17.43 17.52 17.16 17.20 148,121 -0.16(-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.