Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.52 +0.44 (+0.64%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 17.71 17.76 17.64 17.65 407,988 +0.11(+0.65%)
Nov 29, 2004 17.51 17.64 17.42 17.54 504,172 +0.10(+0.56%)
Nov 26, 2004 17.18 17.45 17.18 17.44 162,508 +0.28(+1.63%)
Nov 24, 2004 17.01 17.17 17.01 17.16 96,976 +0.16(+0.94%)
Nov 23, 2004 17.00 17.03 16.92 17.00 99,883 +0.09(+0.54%)
Nov 22, 2004 16.81 16.95 16.80 16.91 128,949 +0.04(+0.22%)
Nov 19, 2004 17.29 17.29 16.87 16.87 641,181 -0.36(-2.11%)
Nov 18, 2004 17.26 17.29 17.20 17.23 109,263 -0.03(-0.18%)
Nov 17, 2004 17.22 17.39 17.14 17.26 960,385 +0.17(+0.97%)
Nov 16, 2004 17.14 17.16 17.01 17.10 225,530 -0.02(-0.13%)
Nov 15, 2004 17.20 17.22 17.05 17.12 119,437 +0.02(+0.13%)
Nov 12, 2004 17.12 17.26 17.09 17.10 530,464 +0.03(+0.18%)
Nov 11, 2004 16.92 17.09 16.86 17.07 565,608 +0.23(+1.39%)
Nov 10, 2004 16.83 16.88 16.73 16.83 102,657 +0.09(+0.54%)
Nov 09, 2004 16.78 16.82 16.60 16.74 153,127 +0.01(+0.05%)
Nov 08, 2004 16.88 16.92 16.71 16.73 65,796 -0.18(-1.07%)
Nov 05, 2004 17.03 17.06 16.83 16.92 298,460 +0.00(+0.00%)
Nov 04, 2004 16.77 16.92 16.62 16.92 1,748,617 +0.11(+0.68%)
Nov 03, 2004 16.84 16.88 16.61 16.80 1,283,948 +0.34(+2.07%)
Nov 02, 2004 16.47 16.65 16.40 16.46 401,646 +0.08(+0.46%)
Nov 01, 2004 16.31 16.41 16.25 16.39 167,000 +0.14(+0.89%)
Oct 29, 2004 16.13 16.31 16.09 16.24 59,718 +0.19(+1.18%)
Oct 28, 2004 16.14 16.16 16.05 16.05 160,526 -0.09(-0.56%)
Oct 27, 2004 15.89 16.24 15.83 16.14 565,608 +0.23(+1.43%)
Oct 26, 2004 15.63 15.96 15.61 15.92 291,194 +0.33(+2.09%)
Oct 25, 2004 15.70 15.73 15.56 15.59 418,690 -0.10(-0.63%)
Oct 22, 2004 15.80 15.85 15.64 15.69 149,692 -0.05(-0.34%)
Oct 21, 2004 15.53 15.78 15.53 15.74 1,138,351 +0.17(+1.07%)
Oct 20, 2004 15.55 15.63 15.49 15.58 326,470 +0.05(+0.29%)
Oct 19, 2004 15.61 15.75 15.53 15.53 215,224 -0.01(-0.05%)
Oct 18, 2004 15.36 15.54 15.36 15.54 774,491 +0.02(+0.15%)
Oct 15, 2004 15.33 15.52 15.30 15.52 48,752 +0.14(+0.89%)
Oct 14, 2004 15.57 15.65 15.38 15.38 529,671 -0.25(-1.60%)
Oct 13, 2004 15.82 15.83 15.58 15.63 164,622 -0.20(-1.24%)
Oct 12, 2004 15.74 15.83 15.59 15.83 44,392 +0.10(+0.63%)
Oct 11, 2004 15.74 15.82 15.70 15.73 186,554 +0.02(+0.10%)
Oct 08, 2004 15.99 15.99 15.69 15.71 272,564 -0.25(-1.56%)
Oct 07, 2004 15.92 15.99 15.89 15.96 326,470 +0.04(+0.24%)
Oct 06, 2004 15.91 15.99 15.74 15.92 52,848 -0.01(-0.05%)
Oct 05, 2004 16.05 16.05 15.91 15.93 93,409 -0.06(-0.38%)
Oct 04, 2004 15.84 16.01 15.82 15.99 117,191 +0.20(+1.25%)
Oct 01, 2004 15.58 15.80 15.58 15.80 120,758 +0.32(+2.05%)
Sep 30, 2004 15.64 15.64 15.48 15.48 1,497,059 -0.06(-0.39%)
Sep 29, 2004 15.33 15.63 15.33 15.54 293,440 +0.10(+0.64%)
Sep 28, 2004 15.17 15.44 15.17 15.44 181,005 +0.20(+1.34%)
Sep 27, 2004 15.19 15.33 15.18 15.24 520,687 -0.22(-1.42%)
Sep 24, 2004 15.39 15.46 15.33 15.46 395,040 +0.17(+1.09%)
Sep 23, 2004 15.43 15.43 15.29 15.29 628,233 -0.11(-0.69%)
Sep 22, 2004 15.52 15.52 15.33 15.39 420,672 -0.17(-1.12%)
Sep 21, 2004 15.46 15.57 15.43 15.57 68,702 +0.12(+0.78%)
Sep 20, 2004 15.43 15.47 15.36 15.45 214,431 +0.02(+0.10%)
Sep 17, 2004 15.17 15.44 15.17 15.43 480,126 +0.23(+1.49%)
Sep 16, 2004 15.13 15.21 15.10 15.21 153,524 +0.17(+1.11%)
Sep 15, 2004 15.12 15.15 15.04 15.04 104,375 -0.06(-0.40%)
Sep 14, 2004 14.99 15.12 14.99 15.10 109,395 +0.14(+0.96%)
Sep 13, 2004 14.96 15.15 14.96 14.96 163,169 +0.04(+0.25%)
Sep 10, 2004 14.76 15.04 14.76 14.92 59,454 +0.04(+0.25%)
Sep 09, 2004 14.81 14.92 14.73 14.88 111,377 +0.08(+0.56%)
Sep 08, 2004 14.70 14.87 14.70 14.80 247,462 +0.05(+0.36%)
Sep 07, 2004 14.59 14.80 14.59 14.74 190,650 +0.12(+0.83%)
Sep 03, 2004 14.71 14.71 14.62 14.62 184,044 -0.10(-0.67%)
Sep 02, 2004 14.72 14.74 14.65 14.72 42,146 -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.