Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 14.59 14.70 14.56 14.70 3,096,380 +0.17(+1.15%)
Aug 30, 2004 14.59 14.59 14.49 14.53 238,477 -0.10(-0.67%)
Aug 27, 2004 14.62 14.66 14.58 14.63 31,444 -0.02(-0.10%)
Aug 26, 2004 14.65 14.66 14.57 14.65 22,856 -0.01(-0.05%)
Aug 25, 2004 14.53 14.65 14.53 14.65 56,415 +0.03(+0.21%)
Aug 24, 2004 14.55 14.63 14.52 14.62 72,005 +0.10(+0.68%)
Aug 23, 2004 14.55 14.62 14.55 14.52 216,545 -0.06(-0.41%)
Aug 20, 2004 14.51 14.61 14.47 14.59 162,244 +0.08(+0.52%)
Aug 19, 2004 14.43 14.55 14.43 14.51 78,347 +0.04(+0.26%)
Aug 18, 2004 14.39 14.47 14.37 14.47 94,334 +0.08(+0.58%)
Aug 17, 2004 14.27 14.47 14.27 14.39 476,427 +0.18(+1.28%)
Aug 16, 2004 13.93 14.27 13.93 14.21 1,634,597 +0.17(+1.19%)
Aug 13, 2004 13.93 14.04 13.93 14.04 347,609 +0.12(+0.87%)
Aug 12, 2004 13.95 13.96 13.89 13.92 100,940 -0.02(-0.16%)
Aug 11, 2004 13.97 13.98 13.93 13.94 19,553 -0.14(-0.97%)
Aug 10, 2004 14.00 14.12 14.00 14.08 15,590 +0.14(+0.98%)
Aug 09, 2004 14.03 14.09 13.94 13.94 27,216 -0.07(-0.49%)
Aug 06, 2004 14.23 14.23 14.00 14.01 1,969,787 -0.34(-2.37%)
Aug 05, 2004 14.22 14.36 14.22 14.35 487,921 +0.13(+0.90%)
Aug 04, 2004 14.49 14.49 14.18 14.22 1,147,071 -0.27(-1.88%)
Aug 03, 2004 14.53 14.59 14.46 14.49 148,503 +0.04(+0.26%)
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.