Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 19.75 20.03 19.73 19.90 599,619 +0.28(+1.41%)
Jan 28, 2005 19.44 19.67 19.37 19.63 409,032 +0.02(+0.08%)
Jan 27, 2005 19.54 19.68 19.46 19.61 261,049 -0.01(-0.04%)
Jan 26, 2005 19.32 19.64 19.32 19.62 391,133 +0.41(+2.15%)
Jan 25, 2005 19.16 19.30 19.10 19.21 506,973 +0.14(+0.75%)
Jan 24, 2005 19.10 19.21 18.98 19.06 417,477 +0.10(+0.50%)
Jan 21, 2005 19.14 19.20 18.96 18.97 301,763 -0.06(-0.29%)
Jan 20, 2005 19.64 19.64 19.02 19.02 868,358 -0.54(-2.76%)
Jan 19, 2005 19.75 19.87 19.56 19.56 898,988 +0.02(+0.12%)
Jan 18, 2005 19.24 19.60 19.24 19.54 522,603 +0.29(+1.53%)
Jan 14, 2005 19.00 19.26 18.89 19.25 437,267 +0.48(+2.58%)
Jan 13, 2005 18.80 19.04 18.45 18.76 280,839 -0.03(-0.17%)
Jan 12, 2005 18.68 18.81 18.48 18.79 306,931 +0.23(+1.24%)
Jan 11, 2005 18.92 18.92 18.54 18.56 424,662 -0.24(-1.27%)
Jan 10, 2005 18.89 19.02 18.79 18.80 176,596 -0.09(-0.46%)
Jan 07, 2005 19.09 19.09 18.79 18.89 437,393 -0.07(-0.38%)
Jan 06, 2005 18.94 18.98 18.48 18.96 506,090 -0.02(-0.13%)
Jan 05, 2005 19.12 19.22 18.87 18.98 405,628 -0.18(-0.95%)
Jan 04, 2005 19.85 19.87 19.10 19.17 865,207 -0.67(-3.36%)
Jan 03, 2005 19.86 20.02 19.78 19.83 534,830 -0.14(-0.71%)
Dec 31, 2004 19.99 19.99 19.83 19.98 257,520 +0.00(+0.00%)
Dec 30, 2004 19.90 19.98 19.83 19.98 155,293 +0.14(+0.72%)
Dec 29, 2004 19.66 19.83 19.63 19.83 215,041 +0.10(+0.52%)
Dec 28, 2004 19.75 19.75 19.63 19.73 225,755 +0.01(+0.04%)
Dec 27, 2004 19.58 19.72 19.58 19.72 283,234 +0.09(+0.44%)
Dec 23, 2004 19.60 19.69 19.56 19.64 199,663 -0.15(-0.76%)
Dec 22, 2004 19.52 19.79 19.52 19.79 641,594 +0.26(+1.34%)
Dec 21, 2004 19.28 19.52 19.25 19.52 257,141 +0.21(+1.07%)
Dec 20, 2004 19.29 19.35 19.24 19.32 118,108 +0.18(+0.95%)
Dec 17, 2004 19.13 19.19 19.05 19.14 113,697 +0.09(+0.46%)
Dec 16, 2004 19.19 19.19 18.98 19.05 408,275 -0.15(-0.78%)
Dec 15, 2004 19.02 19.22 19.02 19.20 385,208 +0.16(+0.83%)
Dec 14, 2004 18.72 19.05 18.68 19.04 191,722 +0.33(+1.78%)
Dec 13, 2004 18.65 18.72 18.55 18.71 160,965 +0.25(+1.33%)
Dec 10, 2004 18.26 18.49 18.26 18.46 78,403 +0.02(+0.13%)
Dec 09, 2004 18.37 18.44 18.12 18.44 921,929 +0.03(+0.17%)
Dec 08, 2004 18.56 18.56 18.27 18.41 195,503 -0.10(-0.51%)
Dec 07, 2004 18.76 18.79 18.45 18.50 255,377 -0.18(-0.98%)
Dec 06, 2004 18.71 18.71 18.59 18.68 271,259 -0.07(-0.38%)
Dec 03, 2004 18.66 18.75 18.59 18.75 476,595 +0.13(+0.68%)
Dec 02, 2004 18.88 18.98 18.58 18.63 136,764 -0.17(-0.93%)
Dec 01, 2004 18.44 18.83 18.44 18.80 468,149 +0.30(+1.63%)
Nov 30, 2004 18.56 18.62 18.48 18.50 389,242 +0.12(+0.65%)
Nov 29, 2004 18.35 18.48 18.25 18.38 481,006 +0.10(+0.56%)
Nov 26, 2004 18.01 18.29 18.01 18.28 155,041 +0.29(+1.63%)
Nov 24, 2004 17.83 17.99 17.83 17.98 92,520 +0.17(+0.93%)
Nov 23, 2004 17.82 17.85 17.73 17.82 95,293 +0.10(+0.54%)
Nov 22, 2004 17.62 17.76 17.61 17.72 123,024 +0.04(+0.22%)
Nov 19, 2004 18.13 18.13 17.68 17.68 611,720 -0.38(-2.11%)
Nov 18, 2004 18.09 18.13 18.03 18.06 104,243 -0.03(-0.18%)
Nov 17, 2004 18.05 18.23 17.96 18.10 916,257 +0.17(+0.97%)
Nov 16, 2004 17.97 17.98 17.83 17.92 215,167 -0.02(-0.13%)
Nov 15, 2004 18.02 18.05 17.87 17.95 113,949 +0.02(+0.13%)
Nov 12, 2004 17.95 18.09 17.91 17.92 506,090 +0.03(+0.18%)
Nov 11, 2004 17.73 17.91 17.68 17.89 539,620 +0.25(+1.39%)
Nov 10, 2004 17.64 17.69 17.53 17.64 97,940 +0.10(+0.54%)
Nov 09, 2004 17.59 17.63 17.40 17.55 146,091 +0.01(+0.05%)
Nov 08, 2004 17.69 17.73 17.52 17.54 62,772 -0.19(-1.07%)
Nov 05, 2004 17.85 17.88 17.64 17.73 284,746 +0.00(+0.00%)
Nov 04, 2004 17.57 17.73 17.42 17.73 1,668,271 +0.12(+0.68%)
Nov 03, 2004 17.65 17.69 17.41 17.61 1,224,953 +0.36(+2.07%)
Nov 02, 2004 17.26 17.45 17.19 17.26 383,191 +0.08(+0.46%)
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.