Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

66.95 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 14.61 14.75 14.57 14.75 36,338 +0.20(+1.40%)
Jun 29, 2004 14.46 14.61 14.45 14.55 71,222 +0.01(+0.05%)
Jun 28, 2004 14.83 14.83 14.54 14.54 57,612 -0.26(-1.74%)
Jun 25, 2004 14.83 14.92 14.73 14.80 272,469 -0.04(-0.26%)
Jun 24, 2004 14.83 14.97 14.76 14.83 184,464 +0.08(+0.51%)
Jun 23, 2004 14.77 14.87 14.64 14.76 61,576 -0.05(-0.36%)
Jun 22, 2004 15.00 15.00 14.80 14.81 24,049 -0.14(-0.91%)
Jun 21, 2004 15.06 15.13 14.83 14.95 46,644 +0.02(+0.15%)
Jun 18, 2004 14.91 14.95 14.83 14.92 83,907 +0.09(+0.61%)
Jun 17, 2004 14.80 14.84 14.61 14.83 35,016 +0.11(+0.77%)
Jun 16, 2004 14.81 14.81 14.67 14.72 22,595 +0.00(+0.00%)
Jun 15, 2004 14.57 14.99 14.57 14.72 180,632 +0.23(+1.57%)
Jun 14, 2004 14.59 14.69 14.49 14.49 79,282 -0.34(-2.30%)
Jun 10, 2004 14.98 15.01 14.80 14.83 38,452 +0.02(+0.10%)
Jun 09, 2004 15.13 15.13 14.82 14.82 64,879 -0.39(-2.54%)
Jun 08, 2004 15.21 15.30 15.08 15.20 285,022 +0.09(+0.60%)
Jun 07, 2004 14.95 15.21 14.81 15.11 413,064 +0.50(+3.42%)
Jun 04, 2004 14.43 14.75 14.43 14.61 122,227 +0.20(+1.37%)
Jun 03, 2004 14.27 14.55 14.27 14.42 286,740 -0.11(-0.73%)
Jun 02, 2004 14.45 14.60 14.42 14.52 307,221 +0.11(+0.74%)
Jun 01, 2004 14.61 14.64 14.42 14.42 150,637 -0.23(-1.55%)
May 28, 2004 14.64 14.79 14.52 14.64 2,315,326 +0.04(+0.26%)
May 27, 2004 14.45 14.65 14.45 14.61 147,994 +0.19(+1.31%)
May 26, 2004 14.41 14.62 14.41 14.42 96,064 +0.06(+0.42%)
May 25, 2004 14.15 14.44 14.15 14.36 252,912 +0.15(+1.07%)
May 24, 2004 14.17 14.30 14.14 14.20 296,650 +0.14(+0.97%)
May 21, 2004 14.01 14.21 14.00 14.07 94,478 +0.10(+0.70%)
May 20, 2004 14.14 14.14 13.89 13.97 77,829 -0.18(-1.28%)
May 19, 2004 14.11 14.30 14.08 14.15 620,521 +0.33(+2.35%)
May 18, 2004 13.74 13.96 13.64 13.83 249,212 +0.21(+1.56%)
May 17, 2004 13.63 13.74 13.51 13.61 519,699 -0.41(-2.91%)
May 14, 2004 13.81 14.08 13.81 14.02 417,688 +0.25(+1.81%)
May 13, 2004 13.58 13.85 13.55 13.77 427,335 -0.03(-0.22%)
May 12, 2004 13.85 13.85 13.47 13.80 328,759 -0.08(-0.60%)
May 11, 2004 13.55 13.94 13.53 13.89 907,657 +0.74(+5.64%)
May 10, 2004 13.55 13.58 13.00 13.15 617,614 -0.67(-4.82%)
May 07, 2004 13.86 14.05 13.81 13.81 716,189 -0.20(-1.40%)
May 06, 2004 14.34 14.45 13.85 14.01 447,155 -0.61(-4.14%)
May 05, 2004 14.86 14.94 14.51 14.61 216,706 -0.20(-1.38%)
May 04, 2004 14.53 14.88 14.53 14.82 98,046 +0.26(+1.77%)
May 03, 2004 14.23 14.73 14.23 14.56 667,562 +0.33(+2.29%)
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%)
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.