Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2004 14.71 14.77 14.68 14.76 95,259 +0.06(+0.41%)
Aug 31, 2004 14.59 14.70 14.56 14.70 3,096,380 +0.17(+1.15%)
Aug 30, 2004 14.59 14.59 14.49 14.53 238,477 -0.10(-0.67%)
Aug 27, 2004 14.62 14.66 14.58 14.63 31,444 -0.02(-0.10%)
Aug 26, 2004 14.65 14.66 14.57 14.65 22,856 -0.01(-0.05%)
Aug 25, 2004 14.53 14.65 14.53 14.65 56,415 +0.03(+0.21%)
Aug 24, 2004 14.55 14.63 14.52 14.62 72,005 +0.10(+0.68%)
Aug 23, 2004 14.55 14.62 14.55 14.52 216,545 -0.06(-0.41%)
Aug 20, 2004 14.51 14.61 14.47 14.59 162,244 +0.08(+0.52%)
Aug 19, 2004 14.43 14.55 14.43 14.51 78,347 +0.04(+0.26%)
Aug 18, 2004 14.39 14.47 14.37 14.47 94,334 +0.08(+0.58%)
Aug 17, 2004 14.27 14.47 14.27 14.39 476,427 +0.18(+1.28%)
Aug 16, 2004 13.93 14.27 13.93 14.21 1,634,597 +0.17(+1.19%)
Aug 13, 2004 13.93 14.04 13.93 14.04 347,609 +0.12(+0.87%)
Aug 12, 2004 13.95 13.96 13.89 13.92 100,940 -0.02(-0.16%)
Aug 11, 2004 13.97 13.98 13.93 13.94 19,553 -0.14(-0.97%)
Aug 10, 2004 14.00 14.12 14.00 14.08 15,590 +0.14(+0.98%)
Aug 09, 2004 14.03 14.09 13.94 13.94 27,216 -0.07(-0.49%)
Aug 06, 2004 14.23 14.23 14.00 14.01 1,969,787 -0.34(-2.37%)
Aug 05, 2004 14.22 14.36 14.22 14.35 487,921 +0.13(+0.90%)
Aug 04, 2004 14.49 14.49 14.18 14.22 1,147,071 -0.27(-1.88%)
Aug 03, 2004 14.53 14.59 14.46 14.49 148,503 +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.