Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.67 +0.59 (+0.85%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 14.65 14.79 14.52 14.65 2,315,018 +0.04(+0.26%)
May 27, 2004 14.46 14.65 14.46 14.61 147,975 +0.19(+1.31%)
May 26, 2004 14.41 14.62 14.41 14.42 96,051 +0.06(+0.42%)
May 25, 2004 14.15 14.44 14.15 14.36 252,879 +0.15(+1.07%)
May 24, 2004 14.18 14.31 14.15 14.21 296,610 +0.14(+0.97%)
May 21, 2004 14.01 14.21 14.00 14.07 94,466 +0.10(+0.70%)
May 20, 2004 14.14 14.14 13.89 13.97 77,819 -0.18(-1.28%)
May 19, 2004 14.11 14.31 14.08 14.15 620,438 +0.33(+2.35%)
May 18, 2004 13.74 13.96 13.64 13.83 249,179 +0.21(+1.56%)
May 17, 2004 13.63 13.74 13.51 13.62 519,630 -0.41(-2.91%)
May 14, 2004 13.81 14.09 13.81 14.03 417,633 +0.25(+1.81%)
May 13, 2004 13.59 13.85 13.56 13.78 427,278 -0.03(-0.22%)
May 12, 2004 13.85 13.85 13.47 13.81 328,716 -0.08(-0.60%)
May 11, 2004 13.56 13.94 13.53 13.89 907,537 +0.74(+5.64%)
May 10, 2004 13.55 13.59 13.00 13.15 617,532 -0.67(-4.82%)
May 07, 2004 13.87 14.06 13.81 13.81 716,094 -0.20(-1.40%)
May 06, 2004 14.34 14.45 13.85 14.01 447,096 -0.61(-4.14%)
May 05, 2004 14.86 14.94 14.51 14.62 216,677 -0.20(-1.38%)
May 04, 2004 14.53 14.88 14.53 14.82 98,033 +0.26(+1.77%)
May 03, 2004 14.23 14.74 14.23 14.56 667,473 +0.33(+2.29%)
Apr 30, 2004 14.34 14.49 14.16 14.24 689,670 -0.11(-0.74%)
Apr 29, 2004 14.68 14.79 14.19 14.34 573,271 -0.33(-2.22%)
Apr 28, 2004 15.40 15.40 14.65 14.67 199,502 -0.76(-4.91%)
Apr 27, 2004 15.52 15.52 15.33 15.43 680,553 -0.08(-0.54%)
Apr 26, 2004 15.66 15.66 15.39 15.51 177,173 -0.04(-0.24%)
Apr 23, 2004 15.52 15.62 15.40 15.55 223,548 +0.17(+1.08%)
Apr 22, 2004 15.18 15.38 15.18 15.38 171,492 +0.20(+1.35%)
Apr 21, 2004 15.33 15.43 15.15 15.18 182,722 -0.23(-1.47%)
Apr 20, 2004 15.52 15.63 15.40 15.40 52,716 -0.14(-0.88%)
Apr 19, 2004 15.58 15.60 15.36 15.54 106,357 -0.05(-0.34%)
Apr 16, 2004 15.46 15.66 15.46 15.59 94,334 +0.14(+0.88%)
Apr 15, 2004 15.47 15.63 15.33 15.46 501,662 -0.01(-0.05%)
Apr 14, 2004 15.51 15.75 15.46 15.46 350,780 -0.23(-1.50%)
Apr 13, 2004 16.12 16.20 15.68 15.70 339,946 -0.36(-2.26%)
Apr 12, 2004 16.08 16.15 15.93 16.06 214,167 +0.11(+0.66%)
Apr 08, 2004 16.08 16.11 15.86 15.96 359,632 -0.08(-0.52%)
Apr 07, 2004 15.87 16.12 15.63 16.04 205,579 +0.15(+0.95%)
Apr 06, 2004 16.01 16.01 15.82 15.89 171,096 -0.05(-0.33%)
Apr 05, 2004 16.01 16.02 15.86 15.94 226,058 +0.06(+0.38%)
Apr 02, 2004 16.12 16.16 15.83 15.88 339,021 +0.11(+0.67%)
Apr 01, 2004 15.74 15.86 15.64 15.77 270,979 +0.06(+0.39%)
Mar 31, 2004 15.63 15.82 15.48 15.71 805,804 +0.23(+1.52%)
Mar 30, 2004 15.36 15.54 15.36 15.48 81,122 +0.04(+0.25%)
Mar 29, 2004 15.55 15.72 15.42 15.44 166,075 +0.02(+0.15%)
Mar 26, 2004 15.44 15.66 15.39 15.42 172,285 -0.02(-0.15%)
Mar 25, 2004 15.21 15.45 15.15 15.44 324,224 +0.40(+2.67%)
Mar 24, 2004 14.96 15.14 14.95 15.04 155,241 +0.10(+0.66%)
Mar 23, 2004 14.80 15.05 14.80 14.94 61,568 +0.18(+1.23%)
Mar 22, 2004 15.02 15.02 14.74 14.76 1,471,163 -0.35(-2.30%)
Mar 19, 2004 15.00 15.16 14.89 15.11 223,416 +0.22(+1.47%)
Mar 18, 2004 14.95 14.95 14.64 14.89 733,269 +0.05(+0.31%)
Mar 17, 2004 14.80 15.02 14.74 14.84 46,638 +0.20(+1.34%)
Mar 16, 2004 14.53 14.68 14.53 14.65 40,957 +0.16(+1.10%)
Mar 15, 2004 14.65 14.77 14.46 14.49 298,724 -0.40(-2.69%)
Mar 12, 2004 14.53 14.89 14.53 14.89 83,896 +0.42(+2.93%)
Mar 11, 2004 14.68 14.94 14.46 14.46 753,616 -0.42(-2.85%)
Mar 10, 2004 15.12 15.23 14.83 14.89 82,575 -0.21(-1.40%)
Mar 09, 2004 15.25 15.25 14.99 15.10 55,358 -0.19(-1.24%)
Mar 08, 2004 15.59 15.62 15.27 15.29 146,125 -0.26(-1.66%)
Mar 05, 2004 15.48 15.59 15.38 15.55 100,147 +0.12(+0.79%)
Mar 04, 2004 15.14 15.44 15.14 15.43 110,056 +0.40(+2.67%)
Mar 03, 2004 15.25 15.25 14.91 15.02 209,939 -0.17(-1.15%)
Mar 02, 2004 15.38 15.43 15.16 15.20 233,060 -0.17(-1.08%)
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.