Mexico Ishares MSCI ETF (NY: EWW )

46.60 USD -0.10 (-0.21%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 19.35 19.54 19.19 19.35 1,752,200 +0.05(+0.26%)
May 27, 2004 19.10 19.36 19.10 19.30 112,000 +0.25(+1.31%)
May 26, 2004 19.04 19.32 19.04 19.05 72,700 +0.08(+0.42%)
May 25, 2004 18.70 19.08 18.70 18.97 191,400 +0.20(+1.07%)
May 24, 2004 18.73 18.90 18.69 18.77 224,500 +0.18(+0.97%)
May 21, 2004 18.51 18.78 18.50 18.59 71,500 +0.13(+0.70%)
May 20, 2004 18.68 18.68 18.35 18.46 58,900 -0.24(-1.28%)
May 19, 2004 18.64 18.90 18.60 18.70 469,600 +0.43(+2.35%)
May 18, 2004 18.15 18.45 18.02 18.27 188,600 +0.28(+1.56%)
May 17, 2004 18.01 18.15 17.85 17.99 393,300 -0.54(-2.91%)
May 14, 2004 18.25 18.61 18.25 18.53 316,100 +0.33(+1.81%)
May 13, 2004 17.95 18.30 17.91 18.20 323,400 -0.04(-0.22%)
May 12, 2004 18.30 18.30 17.80 18.24 248,800 -0.11(-0.60%)
May 11, 2004 17.91 18.42 17.88 18.35 686,900 +0.98(+5.64%)
May 10, 2004 17.90 17.95 17.18 17.37 467,400 -0.88(-4.82%)
May 07, 2004 18.32 18.57 18.25 18.25 542,000 -0.26(-1.40%)
May 06, 2004 18.95 19.09 18.30 18.51 338,400 -0.80(-4.14%)
May 05, 2004 19.63 19.74 19.17 19.31 164,000 -0.27(-1.38%)
May 04, 2004 19.20 19.66 19.20 19.58 74,200 +0.34(+1.77%)
May 03, 2004 18.80 19.47 18.80 19.24 505,200 +0.43(+2.29%)
Apr 30, 2004 18.95 19.15 18.71 18.81 522,000 -0.14(-0.74%)
Apr 29, 2004 19.40 19.54 18.75 18.95 433,900 -0.43(-2.22%)
Apr 28, 2004 20.35 20.35 19.36 19.38 151,000 -1.00(-4.91%)
Apr 27, 2004 20.50 20.50 20.25 20.38 515,100 -0.11(-0.54%)
Apr 26, 2004 20.69 20.69 20.33 20.49 134,100 -0.05(-0.24%)
Apr 23, 2004 20.50 20.64 20.35 20.54 169,200 +0.22(+1.08%)
Apr 22, 2004 20.05 20.32 20.05 20.32 129,800 +0.27(+1.35%)
Apr 21, 2004 20.25 20.39 20.01 20.05 138,300 -0.30(-1.47%)
Apr 20, 2004 20.50 20.65 20.35 20.35 39,900 -0.18(-0.88%)
Apr 19, 2004 20.59 20.61 20.30 20.53 80,500 -0.07(-0.34%)
Apr 16, 2004 20.42 20.69 20.42 20.60 71,400 +0.18(+0.88%)
Apr 15, 2004 20.44 20.65 20.25 20.42 379,700 -0.01(-0.05%)
Apr 14, 2004 20.49 20.81 20.42 20.43 265,500 -0.31(-1.49%)
Apr 13, 2004 21.30 21.40 20.71 20.74 257,300 -0.48(-2.26%)
Apr 12, 2004 21.25 21.34 21.05 21.22 162,100 +0.14(+0.66%)
Apr 08, 2004 21.25 21.28 20.95 21.08 272,200 -0.11(-0.52%)
Apr 07, 2004 20.97 21.30 20.65 21.19 155,600 +0.20(+0.95%)
Apr 06, 2004 21.15 21.15 20.90 20.99 129,500 -0.07(-0.33%)
Apr 05, 2004 21.15 21.17 20.95 21.06 171,100 +0.08(+0.38%)
Apr 02, 2004 21.30 21.35 20.91 20.98 256,600 +0.14(+0.67%)
Apr 01, 2004 20.80 20.96 20.67 20.84 205,100 +0.08(+0.39%)
Mar 31, 2004 20.65 20.90 20.45 20.76 609,900 +0.31(+1.52%)
Mar 30, 2004 20.30 20.53 20.30 20.45 61,400 +0.05(+0.25%)
Mar 29, 2004 20.54 20.77 20.37 20.40 125,700 +0.03(+0.15%)
Mar 26, 2004 20.40 20.69 20.34 20.37 130,400 -0.03(-0.15%)
Mar 25, 2004 20.10 20.41 20.01 20.40 245,400 +0.53(+2.67%)
Mar 24, 2004 19.77 20.00 19.75 19.87 117,500 +0.13(+0.66%)
Mar 23, 2004 19.55 19.88 19.55 19.74 46,600 +0.24(+1.23%)
Mar 22, 2004 19.85 19.85 19.47 19.50 1,113,500 -0.46(-2.30%)
Mar 19, 2004 19.82 20.03 19.67 19.96 169,100 +0.29(+1.47%)
Mar 18, 2004 19.75 19.75 19.34 19.67 555,000 +0.06(+0.31%)
Mar 17, 2004 19.55 19.85 19.47 19.61 35,300 +0.26(+1.34%)
Mar 16, 2004 19.20 19.39 19.20 19.35 31,000 +0.21(+1.10%)
Mar 15, 2004 19.35 19.52 19.10 19.14 226,100 -0.53(-2.69%)
Mar 12, 2004 19.20 19.67 19.20 19.67 63,500 +0.56(+2.93%)
Mar 11, 2004 19.40 19.74 19.10 19.11 570,400 -0.56(-2.85%)
Mar 10, 2004 19.98 20.12 19.60 19.67 62,500 -0.28(-1.40%)
Mar 09, 2004 20.15 20.15 19.80 19.95 41,900 -0.25(-1.24%)
Mar 08, 2004 20.60 20.64 20.18 20.20 110,600 -0.34(-1.66%)
Mar 05, 2004 20.45 20.60 20.32 20.54 75,800 +0.16(+0.79%)
Mar 04, 2004 20.00 20.40 20.00 20.38 83,300 +0.53(+2.67%)
Mar 03, 2004 20.15 20.15 19.70 19.85 158,900 -0.23(-1.15%)
Mar 02, 2004 20.32 20.38 20.03 20.08 176,400 -0.22(-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.