Mexico Ishares MSCI ETF (NY: EWW )

47.52 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 19.28 19.42 19.24 19.42 2,343,600 +0.22(+1.15%)
Aug 30, 2004 19.28 19.28 19.15 19.20 180,500 -0.13(-0.67%)
Aug 27, 2004 19.32 19.37 19.26 19.33 23,800 -0.02(-0.10%)
Aug 26, 2004 19.36 19.37 19.25 19.35 17,300 -0.01(-0.05%)
Aug 25, 2004 19.20 19.36 19.20 19.36 42,700 +0.04(+0.21%)
Aug 24, 2004 19.23 19.33 19.18 19.32 54,500 +0.13(+0.68%)
Aug 23, 2004 19.22 19.32 19.22 19.19 163,900 -0.08(-0.42%)
Aug 20, 2004 19.17 19.30 19.12 19.27 122,800 +0.10(+0.52%)
Aug 19, 2004 19.06 19.22 19.06 19.17 59,300 +0.05(+0.26%)
Aug 18, 2004 19.01 19.12 18.98 19.12 71,400 +0.11(+0.58%)
Aug 17, 2004 18.86 19.12 18.86 19.01 360,600 +0.24(+1.28%)
Aug 16, 2004 18.41 18.85 18.41 18.77 1,237,200 +0.22(+1.19%)
Aug 13, 2004 18.40 18.55 18.40 18.55 263,100 +0.16(+0.87%)
Aug 12, 2004 18.43 18.45 18.35 18.39 76,400 -0.03(-0.16%)
Aug 11, 2004 18.46 18.47 18.40 18.42 14,800 -0.18(-0.97%)
Aug 10, 2004 18.50 18.65 18.50 18.60 11,800 +0.18(+0.98%)
Aug 09, 2004 18.54 18.61 18.42 18.42 20,600 -0.09(-0.49%)
Aug 06, 2004 18.80 18.80 18.50 18.51 1,490,900 -0.45(-2.37%)
Aug 05, 2004 18.79 18.97 18.79 18.96 369,300 +0.17(+0.90%)
Aug 04, 2004 19.15 19.15 18.73 18.79 868,200 -0.36(-1.88%)
Aug 03, 2004 19.20 19.28 19.10 19.15 112,400 +0.05(+0.26%)
Aug 02, 2004 18.81 19.19 18.81 19.10 458,900 +0.06(+0.32%)
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%)
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.