Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.48 -0.18 (-0.37%)
Streaming Delayed Price Updated: 3:35 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 18.10 18.42 18.10 18.37 347,500 +0.10(+0.55%)
Jan 29, 2004 18.60 18.61 18.00 18.27 520,700 -0.45(-2.40%)
Jan 28, 2004 19.19 19.40 18.71 18.72 130,600 -0.29(-1.53%)
Jan 27, 2004 19.12 19.17 19.01 19.01 40,500 -0.11(-0.58%)
Jan 26, 2004 19.07 19.12 18.94 19.12 99,800 +0.06(+0.31%)
Jan 23, 2004 18.70 19.28 18.70 19.06 216,300 +0.31(+1.65%)
Jan 22, 2004 18.82 18.94 18.67 18.75 49,500 -0.14(-0.74%)
Jan 21, 2004 18.72 18.92 18.57 18.89 249,800 +0.17(+0.91%)
Jan 20, 2004 18.61 18.78 18.51 18.72 533,400 +0.26(+1.41%)
Jan 16, 2004 18.39 18.55 18.37 18.46 239,300 +0.07(+0.38%)
Jan 15, 2004 18.23 18.39 18.08 18.39 190,600 +0.12(+0.66%)
Jan 14, 2004 18.50 18.56 18.17 18.27 81,700 +0.00(+0.00%)
Jan 13, 2004 18.45 18.51 18.17 18.27 79,100 -0.03(-0.16%)
Jan 12, 2004 18.35 18.44 18.26 18.30 457,000 +0.00(+0.00%)
Jan 09, 2004 18.36 18.50 18.12 18.30 646,300 -0.06(-0.33%)
Jan 08, 2004 18.50 18.50 18.06 18.36 69,500 +0.23(+1.27%)
Jan 07, 2004 18.04 18.15 17.91 18.13 72,100 +0.20(+1.12%)
Jan 06, 2004 17.98 18.00 17.89 17.93 40,700 +0.08(+0.45%)
Jan 05, 2004 17.58 18.00 17.52 17.85 640,900 +0.84(+4.94%)
Jan 02, 2004 16.95 17.55 16.95 17.01 63,700 -0.07(-0.41%)
Dec 31, 2003 16.99 17.10 16.91 17.08 65,000 +0.11(+0.65%)
Dec 30, 2003 16.94 16.99 16.85 16.97 185,200 +0.15(+0.89%)
Dec 29, 2003 16.59 16.83 16.59 16.82 87,400 +0.27(+1.63%)
Dec 26, 2003 16.50 16.57 16.50 16.55 5,700 -0.06(-0.36%)
Dec 24, 2003 16.60 16.65 16.47 16.61 85,100 +0.08(+0.48%)
Dec 23, 2003 16.43 16.68 16.31 16.53 72,200 +0.03(+0.18%)
Dec 22, 2003 16.45 16.50 16.45 16.50 139,200 -0.12(-0.72%)
Dec 19, 2003 16.53 16.75 16.44 16.62 101,100 -0.04(-0.24%)
Dec 18, 2003 16.55 16.57 16.36 16.66 102,100 +0.23(+1.40%)
Dec 17, 2003 16.21 16.40 16.21 16.43 117,700 +0.23(+1.42%)
Dec 16, 2003 16.25 16.28 16.08 16.20 52,000 -0.08(-0.49%)
Dec 15, 2003 16.47 16.47 16.47 16.28 38,300 -0.18(-1.09%)
Dec 12, 2003 16.44 16.54 16.30 16.46 46,600 -0.01(-0.06%)
Dec 11, 2003 16.43 16.47 16.29 16.47 28,200 +0.22(+1.35%)
Dec 10, 2003 16.31 16.49 16.25 16.25 13,900 -0.12(-0.73%)
Dec 09, 2003 16.60 16.60 16.37 16.37 23,100 -0.20(-1.21%)
Dec 08, 2003 16.46 16.69 16.44 16.57 165,700 +0.07(+0.42%)
Dec 05, 2003 16.60 16.64 16.57 16.50 73,300 -0.24(-1.43%)
Dec 04, 2003 16.71 16.89 16.63 16.74 39,600 +0.02(+0.12%)
Dec 03, 2003 16.90 16.99 16.72 16.72 102,500 -0.07(-0.42%)
Dec 02, 2003 16.62 16.83 16.57 16.79 331,400 +0.14(+0.84%)
Dec 01, 2003 16.36 16.79 16.36 16.65 94,600 +0.34(+2.08%)
Nov 28, 2003 16.10 16.35 16.07 16.31 65,800 +0.12(+0.74%)
Nov 26, 2003 16.25 16.25 16.25 16.19 13,400 +0.14(+0.87%)
Nov 25, 2003 15.75 16.05 15.75 16.05 593,100 +0.09(+0.56%)
Nov 24, 2003 16.40 16.40 15.90 15.96 1,901,800 -0.26(-1.60%)
Nov 21, 2003 16.41 16.25 16.15 16.22 506,700 -0.19(-1.16%)
Nov 20, 2003 16.26 16.36 16.26 16.41 424,000 -0.04(-0.24%)
Nov 19, 2003 16.61 16.61 16.35 16.45 217,700 -0.30(-1.79%)
Nov 18, 2003 16.80 16.80 16.75 16.75 307,500 +0.12(+0.72%)
Nov 17, 2003 16.65 17.65 16.59 16.63 243,600 -0.27(-1.60%)
Nov 14, 2003 17.14 17.14 16.86 16.90 396,200 -0.09(-0.53%)
Nov 13, 2003 16.81 16.95 16.80 16.99 119,200 +0.24(+1.43%)
Nov 12, 2003 16.59 16.81 16.59 16.75 103,800 +0.22(+1.33%)
Nov 11, 2003 16.64 16.64 16.53 16.53 66,800 -0.26(-1.55%)
Nov 10, 2003 16.89 16.89 16.73 16.79 89,100 -0.03(-0.18%)
Nov 07, 2003 16.63 16.99 16.79 16.82 142,900 +0.19(+1.14%)
Nov 06, 2003 16.55 16.80 16.42 16.63 120,600 +0.15(+0.91%)
Nov 05, 2003 16.47 16.52 16.29 16.48 43,800 -0.01(-0.06%)
Nov 04, 2003 16.47 16.70 16.43 16.49 1,630,700 +0.09(+0.55%)
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.