Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 14.18 14.31 14.06 14.18 2,391,749 +0.04(+0.26%)
May 27, 2004 13.99 14.18 13.99 14.14 152,879 +0.18(+1.31%)
May 26, 2004 13.95 14.15 13.95 13.96 99,235 +0.06(+0.42%)
May 25, 2004 13.70 13.98 13.70 13.90 261,260 +0.15(+1.07%)
May 24, 2004 13.72 13.85 13.69 13.75 306,442 +0.13(+0.97%)
May 21, 2004 13.56 13.76 13.55 13.62 97,597 +0.10(+0.70%)
May 20, 2004 13.69 13.69 13.44 13.52 80,398 -0.18(-1.28%)
May 19, 2004 13.66 13.85 13.63 13.70 641,002 +0.32(+2.35%)
May 18, 2004 13.30 13.52 13.20 13.38 257,438 +0.21(+1.56%)
May 17, 2004 13.19 13.30 13.08 13.18 536,853 -0.40(-2.91%)
May 14, 2004 13.37 13.63 13.37 13.58 431,475 +0.24(+1.81%)
May 13, 2004 13.15 13.41 13.12 13.33 441,440 -0.03(-0.22%)
May 12, 2004 13.41 13.41 13.04 13.36 339,611 -0.08(-0.60%)
May 11, 2004 13.12 13.49 13.10 13.44 937,616 +0.72(+5.64%)
May 10, 2004 13.11 13.15 12.59 12.73 637,999 -0.64(-4.82%)
May 07, 2004 13.42 13.60 13.37 13.37 739,828 -0.19(-1.40%)
May 06, 2004 13.88 13.99 13.41 13.56 461,915 -0.59(-4.14%)
May 05, 2004 14.38 14.46 14.04 14.15 223,859 -0.20(-1.38%)
May 04, 2004 14.07 14.40 14.07 14.34 101,282 +0.25(+1.77%)
May 03, 2004 13.77 14.26 13.77 14.10 689,596 +0.32(+2.29%)
Apr 30, 2004 13.88 14.03 13.71 13.78 712,528 -0.10(-0.74%)
Apr 29, 2004 14.21 14.31 13.74 13.88 592,272 -0.32(-2.22%)
Apr 28, 2004 14.91 14.91 14.18 14.20 206,114 -0.73(-4.91%)
Apr 27, 2004 15.02 15.02 14.84 14.93 703,110 -0.08(-0.54%)
Apr 26, 2004 15.16 15.16 14.89 15.01 183,046 -0.04(-0.24%)
Apr 23, 2004 15.02 15.12 14.91 15.05 230,957 +0.16(+1.08%)
Apr 22, 2004 14.69 14.89 14.69 14.89 177,176 +0.20(+1.35%)
Apr 21, 2004 14.84 14.94 14.66 14.69 188,779 -0.22(-1.47%)
Apr 20, 2004 15.02 15.13 14.91 14.91 54,463 -0.13(-0.88%)
Apr 19, 2004 15.08 15.10 14.87 15.04 109,882 -0.05(-0.34%)
Apr 16, 2004 14.96 15.16 14.96 15.09 97,460 +0.13(+0.88%)
Apr 15, 2004 14.97 15.13 14.84 14.96 518,289 -0.01(-0.05%)
Apr 14, 2004 15.01 15.25 14.96 14.97 362,406 -0.23(-1.49%)
Apr 13, 2004 15.60 15.68 15.17 15.19 351,213 -0.35(-2.26%)
Apr 12, 2004 15.57 15.63 15.42 15.55 221,266 +0.10(+0.66%)
Apr 08, 2004 15.57 15.59 15.35 15.44 371,552 -0.08(-0.52%)
Apr 07, 2004 15.36 15.60 15.13 15.52 212,393 +0.15(+0.95%)
Apr 06, 2004 15.49 15.49 15.31 15.38 176,767 -0.05(-0.33%)
Apr 05, 2004 15.49 15.51 15.35 15.43 233,551 +0.06(+0.38%)
Apr 02, 2004 15.60 15.64 15.32 15.37 350,258 +0.10(+0.67%)
Apr 01, 2004 15.24 15.36 15.14 15.27 279,961 +0.06(+0.39%)
Mar 31, 2004 15.13 15.31 14.98 15.21 832,512 +0.23(+1.52%)
Mar 30, 2004 14.87 15.04 14.87 14.98 83,810 +0.04(+0.24%)
Mar 29, 2004 15.05 15.22 14.92 14.95 171,580 +0.02(+0.15%)
Mar 26, 2004 14.95 15.16 14.90 14.92 177,995 -0.02(-0.15%)
Mar 25, 2004 14.73 14.95 14.66 14.95 334,970 +0.39(+2.67%)
Mar 24, 2004 14.48 14.65 14.47 14.56 160,387 +0.10(+0.66%)
Mar 23, 2004 14.32 14.56 14.32 14.46 63,608 +0.18(+1.23%)
Mar 22, 2004 14.54 14.54 14.26 14.29 1,519,925 -0.34(-2.30%)
Mar 19, 2004 14.52 14.67 14.41 14.62 230,821 +0.21(+1.47%)
Mar 18, 2004 14.47 14.47 14.17 14.41 757,573 +0.04(+0.31%)
Mar 17, 2004 14.32 14.54 14.26 14.37 48,184 +0.19(+1.34%)
Mar 16, 2004 14.07 14.21 14.07 14.18 42,314 +0.15(+1.10%)
Mar 15, 2004 14.18 14.30 13.99 14.02 308,626 -0.39(-2.69%)
Mar 12, 2004 14.07 14.41 14.07 14.41 86,677 +0.41(+2.93%)
Mar 11, 2004 14.21 14.46 13.99 14.00 778,594 -0.41(-2.85%)
Mar 10, 2004 14.64 14.74 14.36 14.41 85,312 -0.21(-1.40%)
Mar 09, 2004 14.76 14.76 14.51 14.62 57,193 -0.18(-1.24%)
Mar 08, 2004 15.09 15.12 14.78 14.80 150,968 -0.25(-1.65%)
Mar 05, 2004 14.98 15.09 14.89 15.05 103,466 +0.12(+0.78%)
Mar 04, 2004 14.65 14.95 14.65 14.93 113,704 +0.39(+2.67%)
Mar 03, 2004 14.76 14.76 14.43 14.54 216,898 -0.17(-1.15%)
Mar 02, 2004 14.89 14.93 14.67 14.71 240,785 -0.16(-1.08%)
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.