Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

45.76 +0.39 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 19.09 19.09 19.01 19.04 10,500 -0.03(-0.16%)
Jul 29, 2004 19.12 19.17 18.95 19.07 30,500 +0.21(+1.11%)
Jul 28, 2004 19.04 19.04 18.59 18.86 72,300 -0.02(-0.11%)
Jul 27, 2004 18.61 18.93 18.60 18.88 44,200 +0.43(+2.33%)
Jul 26, 2004 18.54 18.67 18.40 18.45 111,700 -0.14(-0.75%)
Jul 23, 2004 18.79 18.79 18.56 18.59 14,800 -0.24(-1.27%)
Jul 22, 2004 18.65 18.83 18.51 18.83 29,100 +0.08(+0.43%)
Jul 21, 2004 19.10 19.13 18.74 18.75 26,700 -0.20(-1.06%)
Jul 20, 2004 18.65 19.02 18.65 18.95 53,900 +0.23(+1.23%)
Jul 19, 2004 18.81 19.03 18.67 18.72 126,300 -0.08(-0.43%)
Jul 16, 2004 18.54 18.87 18.53 18.80 41,200 +0.44(+2.40%)
Jul 15, 2004 18.54 18.59 18.28 18.36 66,400 -0.18(-0.97%)
Jul 14, 2004 18.81 18.84 18.53 18.54 34,000 -0.30(-1.57%)
Jul 13, 2004 18.89 19.08 18.75 18.84 81,900 -0.28(-1.49%)
Jul 12, 2004 18.90 19.15 18.80 19.12 140,000 +0.14(+0.74%)
Jul 09, 2004 18.78 19.05 18.71 18.98 521,900 +0.11(+0.58%)
Jul 08, 2004 18.76 19.06 18.61 18.87 547,100 -0.04(-0.21%)
Jul 07, 2004 19.11 19.33 18.91 18.91 98,100 -0.25(-1.30%)
Jul 06, 2004 19.35 19.51 19.14 19.16 115,500 -0.21(-1.08%)
Jul 02, 2004 19.45 19.61 19.35 19.37 16,500 -0.13(-0.67%)
Jul 01, 2004 19.58 19.64 19.39 19.50 159,900 +0.01(+0.05%)
Jun 30, 2004 19.30 19.49 19.25 19.49 27,500 +0.27(+1.40%)
Jun 29, 2004 19.11 19.30 19.10 19.22 53,900 +0.01(+0.05%)
Jun 28, 2004 19.60 19.60 19.21 19.21 43,600 -0.34(-1.74%)
Jun 25, 2004 19.60 19.71 19.46 19.55 206,200 -0.05(-0.26%)
Jun 24, 2004 19.60 19.78 19.50 19.60 139,600 +0.10(+0.51%)
Jun 23, 2004 19.52 19.65 19.35 19.50 46,600 -0.07(-0.36%)
Jun 22, 2004 19.82 19.82 19.56 19.57 18,200 -0.18(-0.91%)
Jun 21, 2004 19.90 19.99 19.59 19.75 35,300 +0.03(+0.15%)
Jun 18, 2004 19.70 19.75 19.60 19.72 63,500 +0.12(+0.61%)
Jun 17, 2004 19.55 19.61 19.31 19.60 26,500 +0.15(+0.77%)
Jun 16, 2004 19.57 19.57 19.39 19.45 17,100 +0.00(+0.00%)
Jun 15, 2004 19.25 19.81 19.25 19.45 136,700 +0.30(+1.57%)
Jun 14, 2004 19.28 19.41 19.15 19.15 60,000 -0.45(-2.30%)
Jun 10, 2004 19.79 19.84 19.56 19.60 29,100 +0.02(+0.10%)
Jun 09, 2004 19.99 19.99 19.58 19.58 49,100 -0.51(-2.54%)
Jun 08, 2004 20.10 20.22 19.93 20.09 215,700 +0.12(+0.60%)
Jun 07, 2004 19.75 20.10 19.57 19.97 312,600 +0.66(+3.42%)
Jun 04, 2004 19.07 19.49 19.07 19.31 92,500 +0.26(+1.36%)
Jun 03, 2004 18.85 19.22 18.85 19.05 217,000 -0.14(-0.73%)
Jun 02, 2004 19.10 19.29 19.05 19.19 232,500 +0.14(+0.73%)
Jun 01, 2004 19.30 19.35 19.05 19.05 114,000 -0.30(-1.55%)
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%)
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.