Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 12.45 12.53 12.39 12.51 88,724 +0.08(+0.65%)
Dec 30, 2003 12.41 12.45 12.34 12.43 252,797 +0.11(+0.89%)
Dec 29, 2003 12.15 12.33 12.15 12.32 119,300 +0.20(+1.63%)
Dec 26, 2003 12.09 12.14 12.09 12.12 7,780 -0.04(-0.36%)
Dec 24, 2003 12.16 12.20 12.07 12.17 116,161 +0.06(+0.48%)
Dec 23, 2003 12.04 12.22 11.95 12.11 98,552 +0.02(+0.18%)
Dec 22, 2003 12.05 12.09 12.05 12.09 190,007 -0.09(-0.72%)
Dec 19, 2003 12.11 12.27 12.04 12.18 138,001 -0.03(-0.24%)
Dec 18, 2003 12.12 12.14 11.99 12.21 139,366 +0.17(+1.40%)
Dec 17, 2003 11.88 12.01 11.88 12.04 160,660 +0.17(+1.42%)
Dec 16, 2003 11.90 11.93 11.78 11.87 70,979 -0.06(-0.49%)
Dec 15, 2003 12.07 12.07 12.07 11.93 52,279 -0.13(-1.09%)
Dec 12, 2003 12.04 12.12 11.94 12.06 63,608 -0.01(-0.06%)
Dec 11, 2003 12.04 12.07 11.93 12.07 38,492 +0.16(+1.35%)
Dec 10, 2003 11.95 12.08 11.90 11.90 18,973 -0.09(-0.73%)
Dec 09, 2003 12.16 12.16 11.99 11.99 31,531 -0.15(-1.21%)
Dec 08, 2003 12.06 12.23 12.04 12.14 226,180 +0.05(+0.42%)
Dec 05, 2003 12.16 12.19 12.14 12.09 100,054 -0.18(-1.43%)
Dec 04, 2003 12.24 12.37 12.18 12.26 54,053 +0.01(+0.12%)
Dec 03, 2003 12.38 12.45 12.25 12.25 139,912 -0.05(-0.42%)
Dec 02, 2003 12.18 12.33 12.14 12.30 452,360 +0.10(+0.84%)
Dec 01, 2003 11.99 12.30 11.99 12.20 129,128 +0.25(+2.08%)
Nov 28, 2003 11.79 11.98 11.77 11.95 89,816 +0.09(+0.74%)
Nov 26, 2003 11.90 11.90 11.90 11.86 18,290 +0.10(+0.87%)
Nov 25, 2003 11.54 11.76 11.54 11.76 809,580 +0.07(+0.56%)
Nov 24, 2003 12.01 12.01 11.65 11.69 2,595,952 -0.19(-1.60%)
Nov 21, 2003 12.02 11.90 11.83 11.88 691,644 -0.14(-1.16%)
Nov 20, 2003 11.91 11.99 11.91 12.02 578,759 -0.03(-0.24%)
Nov 19, 2003 12.17 12.17 11.98 12.05 297,160 -0.22(-1.79%)
Nov 18, 2003 12.31 12.31 12.27 12.27 419,736 +0.09(+0.72%)
Nov 17, 2003 12.20 12.93 12.15 12.18 332,513 -0.20(-1.60%)
Nov 14, 2003 12.56 12.56 12.35 12.38 540,812 -0.07(-0.53%)
Nov 13, 2003 12.31 12.42 12.31 12.45 162,707 +0.18(+1.43%)
Nov 12, 2003 12.15 12.31 12.15 12.27 141,686 +0.16(+1.33%)
Nov 11, 2003 12.19 12.19 12.11 12.11 91,181 -0.19(-1.55%)
Nov 10, 2003 12.37 12.37 12.26 12.30 121,621 -0.02(-0.18%)
Nov 07, 2003 12.18 12.45 12.30 12.32 195,058 +0.14(+1.14%)
Nov 06, 2003 12.12 12.31 12.03 12.18 164,618 +0.11(+0.91%)
Nov 05, 2003 12.07 12.10 11.93 12.07 59,786 -0.01(-0.06%)
Nov 04, 2003 12.07 12.23 12.04 12.08 2,225,901 +0.07(+0.55%)
Nov 03, 2003 11.92 12.01 11.92 12.01 1,279,779 +0.26(+2.18%)
Oct 31, 2003 11.72 11.76 11.68 11.76 579,032 +0.12(+1.01%)
Oct 30, 2003 11.53 11.64 11.53 11.64 161,752 +0.24(+2.12%)
Oct 29, 2003 11.43 11.47 11.36 11.40 365,682 -0.07(-0.57%)
Oct 28, 2003 11.42 11.47 11.42 11.47 118,754 +0.07(+0.64%)
Oct 27, 2003 11.35 11.39 11.33 11.39 178,268 +0.14(+1.24%)
Oct 24, 2003 11.19 11.33 11.19 11.25 614,658 -0.04(-0.39%)
Oct 23, 2003 11.17 11.36 11.17 11.30 152,470 +0.01(+0.13%)
Oct 22, 2003 11.41 11.41 11.15 11.28 188,779 -0.13(-1.15%)
Oct 21, 2003 11.41 11.52 11.41 11.41 18,563 +0.17(+1.50%)
Oct 20, 2003 11.18 11.35 11.18 11.25 109,882 +0.01(+0.06%)
Oct 17, 2003 11.11 11.22 11.07 11.24 568,248 +0.21(+1.86%)
Oct 16, 2003 11.14 11.14 11.11 11.03 84,356 -0.18(-1.63%)
Oct 15, 2003 11.32 11.32 11.17 11.22 262,489 -0.06(-0.52%)
Oct 14, 2003 11.37 11.43 11.36 11.27 29,483 -0.15(-1.35%)
Oct 13, 2003 11.50 11.50 11.37 11.43 81,626 -0.06(-0.51%)
Oct 10, 2003 11.32 11.49 11.32 11.49 9,964 +0.13(+1.16%)
Oct 09, 2003 11.22 11.38 11.22 11.36 447,446 +0.19(+1.71%)
Oct 08, 2003 11.15 11.17 11.11 11.16 9,145 +0.09(+0.79%)
Oct 07, 2003 11.05 11.05 11.05 11.08 1,450,173 +0.05(+0.46%)
Oct 06, 2003 11.08 11.22 11.03 11.03 743,104 -0.04(-0.40%)
Oct 03, 2003 11.25 11.25 11.11 11.07 313,403 -0.10(-0.92%)
Oct 02, 2003 11.43 11.43 11.04 11.17 133,223 -0.26(-2.31%)
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.