Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 14.34 14.49 14.16 14.24 689,761 -0.11(-0.74%)
Apr 29, 2004 14.68 14.79 14.19 14.34 573,347 -0.33(-2.22%)
Apr 28, 2004 15.40 15.40 14.65 14.67 199,528 -0.76(-4.91%)
Apr 27, 2004 15.51 15.51 15.32 15.42 680,644 -0.08(-0.54%)
Apr 26, 2004 15.66 15.66 15.39 15.51 177,197 -0.04(-0.24%)
Apr 23, 2004 15.51 15.62 15.40 15.54 223,577 +0.17(+1.08%)
Apr 22, 2004 15.17 15.38 15.17 15.38 171,515 +0.20(+1.35%)
Apr 21, 2004 15.32 15.43 15.14 15.17 182,747 -0.23(-1.47%)
Apr 20, 2004 15.51 15.63 15.40 15.40 52,723 -0.14(-0.88%)
Apr 19, 2004 15.58 15.60 15.36 15.54 106,371 -0.05(-0.34%)
Apr 16, 2004 15.45 15.66 15.45 15.59 94,346 +0.14(+0.88%)
Apr 15, 2004 15.47 15.63 15.32 15.45 501,728 -0.01(-0.05%)
Apr 14, 2004 15.51 15.75 15.45 15.46 350,827 -0.23(-1.49%)
Apr 13, 2004 16.12 16.20 15.67 15.70 339,991 -0.36(-2.26%)
Apr 12, 2004 16.08 16.15 15.93 16.06 214,196 +0.11(+0.66%)
Apr 08, 2004 16.08 16.10 15.85 15.95 359,680 -0.08(-0.52%)
Apr 07, 2004 15.87 16.12 15.63 16.04 205,607 +0.15(+0.95%)
Apr 06, 2004 16.01 16.01 15.82 15.88 171,119 -0.05(-0.33%)
Apr 05, 2004 16.01 16.02 15.85 15.94 226,088 +0.06(+0.38%)
Apr 02, 2004 16.12 16.16 15.82 15.88 339,066 +0.11(+0.67%)
Apr 01, 2004 15.74 15.86 15.64 15.77 271,015 +0.06(+0.39%)
Mar 31, 2004 15.63 15.82 15.48 15.71 805,911 +0.23(+1.52%)
Mar 30, 2004 15.36 15.54 15.36 15.48 81,132 +0.04(+0.24%)
Mar 29, 2004 15.54 15.72 15.42 15.44 166,097 +0.02(+0.15%)
Mar 26, 2004 15.44 15.66 15.39 15.42 172,308 -0.02(-0.15%)
Mar 25, 2004 15.21 15.45 15.14 15.44 324,267 +0.40(+2.67%)
Mar 24, 2004 14.96 15.14 14.95 15.04 155,262 +0.10(+0.66%)
Mar 23, 2004 14.80 15.04 14.80 14.94 61,576 +0.18(+1.23%)
Mar 22, 2004 15.02 15.02 14.73 14.76 1,471,359 -0.35(-2.30%)
Mar 19, 2004 15.00 15.16 14.89 15.11 223,445 +0.22(+1.47%)
Mar 18, 2004 14.95 14.95 14.64 14.89 733,367 +0.05(+0.31%)
Mar 17, 2004 14.80 15.02 14.73 14.84 46,644 +0.20(+1.34%)
Mar 16, 2004 14.53 14.67 14.53 14.64 40,962 +0.16(+1.10%)
Mar 15, 2004 14.64 14.77 14.45 14.48 298,764 -0.40(-2.69%)
Mar 12, 2004 14.53 14.89 14.53 14.89 83,907 +0.42(+2.93%)
Mar 11, 2004 14.68 14.94 14.45 14.46 753,716 -0.42(-2.85%)
Mar 10, 2004 15.12 15.23 14.83 14.89 82,586 -0.21(-1.40%)
Mar 09, 2004 15.25 15.25 14.98 15.10 55,365 -0.19(-1.24%)
Mar 08, 2004 15.59 15.62 15.27 15.29 146,144 -0.26(-1.66%)
Mar 05, 2004 15.48 15.59 15.38 15.54 100,160 +0.12(+0.79%)
Mar 04, 2004 15.14 15.44 15.14 15.42 110,071 +0.40(+2.67%)
Mar 03, 2004 15.25 15.25 14.91 15.02 209,967 -0.17(-1.15%)
Mar 02, 2004 15.38 15.42 15.16 15.20 233,091 -0.17(-1.08%)
Mar 01, 2004 15.08 15.42 14.98 15.36 643,513 +0.46(+3.10%)
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%)
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.