Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.66 +0.86 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 19.70 19.78 19.48 19.69 1,254,700 +0.09(+0.46%)
Feb 26, 2004 19.45 19.61 19.45 19.60 82,200 +0.15(+0.77%)
Feb 25, 2004 19.35 19.47 19.26 19.45 79,800 +0.10(+0.52%)
Feb 24, 2004 19.14 19.39 18.81 19.35 116,400 +0.11(+0.57%)
Feb 23, 2004 19.59 19.59 19.10 19.24 451,400 -0.32(-1.64%)
Feb 20, 2004 19.81 19.89 19.38 19.56 690,200 -0.34(-1.71%)
Feb 19, 2004 20.27 20.29 19.90 19.90 1,122,200 -0.24(-1.19%)
Feb 18, 2004 20.11 20.30 20.10 20.14 265,800 +0.03(+0.15%)
Feb 17, 2004 20.10 20.47 20.05 20.11 704,000 +0.22(+1.11%)
Feb 13, 2004 19.85 19.94 19.60 19.89 264,400 +0.19(+0.96%)
Feb 12, 2004 19.36 19.75 19.36 19.70 955,200 +0.33(+1.70%)
Feb 11, 2004 19.35 19.37 19.12 19.37 365,400 +0.13(+0.68%)
Feb 10, 2004 19.37 19.40 19.12 19.24 166,400 -0.06(-0.31%)
Feb 09, 2004 18.85 19.38 18.85 19.30 76,700 +0.20(+1.05%)
Feb 06, 2004 18.75 19.32 18.75 19.10 270,700 +0.39(+2.08%)
Feb 05, 2004 18.65 18.90 18.55 18.71 484,800 -0.04(-0.21%)
Feb 04, 2004 18.90 18.94 18.70 18.75 279,700 -0.11(-0.58%)
Feb 03, 2004 18.93 19.00 18.80 18.86 305,800 -0.11(-0.58%)
Feb 02, 2004 18.60 18.99 18.60 18.97 263,600 +0.60(+3.27%)
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%)
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.