Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.70 -0.33 (-0.60%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.14 15.14 14.98 14.98 1,546,884 -0.06(-0.39%)
Sep 29, 2004 14.83 15.13 14.83 15.04 303,206 +0.10(+0.64%)
Sep 28, 2004 14.68 14.94 14.68 14.94 187,029 +0.20(+1.34%)
Sep 27, 2004 14.70 14.83 14.69 14.75 538,017 -0.21(-1.42%)
Sep 24, 2004 14.89 14.96 14.83 14.96 408,188 +0.16(+1.09%)
Sep 23, 2004 14.93 14.93 14.80 14.80 649,142 -0.10(-0.69%)
Sep 22, 2004 15.02 15.02 14.84 14.90 434,672 -0.17(-1.12%)
Sep 21, 2004 14.97 15.07 14.94 15.07 70,989 +0.12(+0.78%)
Sep 20, 2004 14.93 14.97 14.86 14.95 221,568 +0.01(+0.10%)
Sep 17, 2004 14.68 14.94 14.68 14.94 496,106 +0.22(+1.49%)
Sep 16, 2004 14.64 14.72 14.61 14.72 158,633 +0.16(+1.11%)
Sep 15, 2004 14.64 14.66 14.55 14.55 107,849 -0.06(-0.40%)
Sep 14, 2004 14.51 14.64 14.51 14.61 113,036 +0.14(+0.96%)
Sep 13, 2004 14.47 14.66 14.47 14.47 168,599 +0.04(+0.25%)
Sep 10, 2004 14.28 14.55 14.28 14.44 61,433 +0.04(+0.25%)
Sep 09, 2004 14.34 14.44 14.25 14.40 115,084 +0.08(+0.56%)
Sep 08, 2004 14.23 14.39 14.23 14.32 255,698 +0.05(+0.36%)
Sep 07, 2004 14.12 14.33 14.12 14.27 196,995 +0.12(+0.83%)
Sep 03, 2004 14.23 14.24 14.14 14.15 190,169 -0.10(-0.67%)
Sep 02, 2004 14.25 14.27 14.17 14.25 43,549 -0.04(-0.26%)
Sep 01, 2004 14.23 14.30 14.20 14.28 98,429 +0.06(+0.41%)
Aug 31, 2004 14.12 14.23 14.09 14.23 3,199,433 +0.16(+1.15%)
Aug 30, 2004 14.12 14.12 14.03 14.06 246,414 -0.10(-0.67%)
Aug 27, 2004 14.15 14.19 14.11 14.16 32,491 -0.01(-0.10%)
Aug 26, 2004 14.18 14.19 14.10 14.17 23,617 -0.01(-0.05%)
Aug 25, 2004 14.06 14.18 14.06 14.18 58,293 +0.03(+0.21%)
Aug 24, 2004 14.09 14.16 14.05 14.15 74,402 +0.10(+0.68%)
Aug 23, 2004 14.08 14.15 14.08 14.06 223,752 -0.06(-0.42%)
Aug 20, 2004 14.04 14.14 14.01 14.12 167,643 +0.07(+0.52%)
Aug 19, 2004 13.96 14.08 13.96 14.04 80,955 +0.04(+0.26%)
Aug 18, 2004 13.92 14.01 13.90 14.01 97,473 +0.08(+0.58%)
Aug 17, 2004 13.81 14.01 13.81 13.92 492,283 +0.18(+1.28%)
Aug 16, 2004 13.49 13.81 13.49 13.75 1,688,999 +0.16(+1.19%)
Aug 13, 2004 13.48 13.59 13.48 13.59 359,178 +0.12(+0.87%)
Aug 12, 2004 13.50 13.51 13.44 13.47 104,299 -0.02(-0.16%)
Aug 11, 2004 13.52 13.53 13.48 13.49 20,204 -0.13(-0.97%)
Aug 10, 2004 13.55 13.66 13.55 13.62 16,109 +0.13(+0.98%)
Aug 09, 2004 13.58 13.63 13.49 13.49 28,122 -0.07(-0.49%)
Aug 06, 2004 13.77 13.77 13.55 13.56 2,035,345 -0.33(-2.37%)
Aug 05, 2004 13.76 13.90 13.76 13.89 504,160 +0.12(+0.90%)
Aug 04, 2004 14.03 14.03 13.72 13.76 1,185,248 -0.26(-1.88%)
Aug 03, 2004 14.06 14.12 13.99 14.03 153,446 +0.04(+0.26%)
Aug 02, 2004 13.78 14.06 13.78 13.99 626,480 +0.04(+0.31%)
Jul 30, 2004 13.98 13.98 13.92 13.95 14,334 -0.02(-0.16%)
Jul 29, 2004 14.01 14.04 13.88 13.97 41,637 +0.15(+1.11%)
Jul 28, 2004 13.95 13.95 13.62 13.81 98,702 -0.01(-0.11%)
Jul 27, 2004 13.63 13.87 13.62 13.83 60,340 +0.32(+2.33%)
Jul 26, 2004 13.58 13.68 13.48 13.51 152,490 -0.10(-0.75%)
Jul 23, 2004 13.76 13.76 13.60 13.62 20,204 -0.18(-1.27%)
Jul 22, 2004 13.66 13.79 13.56 13.79 39,726 +0.06(+0.43%)
Jul 21, 2004 13.99 14.01 13.73 13.73 36,450 -0.15(-1.06%)
Jul 20, 2004 13.66 13.93 13.66 13.88 73,583 +0.17(+1.23%)
Jul 19, 2004 13.78 13.94 13.68 13.71 172,422 -0.06(-0.43%)
Jul 16, 2004 13.58 13.82 13.57 13.77 56,245 +0.32(+2.40%)
Jul 15, 2004 13.58 13.62 13.39 13.45 90,647 -0.13(-0.97%)
Jul 14, 2004 13.78 13.80 13.57 13.58 46,416 -0.22(-1.57%)
Jul 13, 2004 13.84 13.98 13.73 13.80 111,808 -0.21(-1.49%)
Jul 12, 2004 13.84 14.03 13.77 14.01 191,125 +0.10(+0.74%)
Jul 09, 2004 13.76 13.95 13.71 13.90 712,486 +0.08(+0.58%)
Jul 08, 2004 13.74 13.96 13.63 13.82 746,889 -0.03(-0.21%)
Jul 07, 2004 14.00 14.16 13.85 13.85 133,924 -0.18(-1.30%)
Jul 06, 2004 14.17 14.29 14.02 14.03 157,678 -0.15(-1.08%)
Jul 02, 2004 14.25 14.36 14.17 14.19 22,525 -0.10(-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.