Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.57 +0.40 (+0.77%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 15.14 15.14 15.08 15.11 13,235 -0.02(-0.16%)
Jul 29, 2004 15.17 15.21 15.03 15.13 38,445 +0.17(+1.11%)
Jul 28, 2004 15.11 15.11 14.75 14.96 91,134 -0.02(-0.11%)
Jul 27, 2004 14.76 15.02 14.76 14.98 55,714 +0.34(+2.33%)
Jul 26, 2004 14.71 14.81 14.60 14.64 140,797 -0.11(-0.75%)
Jul 23, 2004 14.91 14.91 14.72 14.75 18,655 -0.19(-1.27%)
Jul 22, 2004 14.80 14.94 14.68 14.94 36,680 +0.06(+0.43%)
Jul 21, 2004 15.15 15.18 14.87 14.88 33,655 -0.16(-1.05%)
Jul 20, 2004 14.80 15.09 14.80 15.03 67,940 +0.18(+1.23%)
Jul 19, 2004 14.92 15.10 14.81 14.85 159,201 -0.06(-0.43%)
Jul 16, 2004 14.71 14.97 14.70 14.91 51,932 +0.35(+2.40%)
Jul 15, 2004 14.71 14.75 14.50 14.57 83,697 -0.14(-0.97%)
Jul 14, 2004 14.92 14.95 14.70 14.71 42,856 -0.23(-1.57%)
Jul 13, 2004 14.99 15.14 14.88 14.94 103,234 -0.23(-1.49%)
Jul 12, 2004 14.99 15.19 14.91 15.17 176,469 +0.11(+0.74%)
Jul 09, 2004 14.90 15.11 14.84 15.06 657,854 +0.09(+0.58%)
Jul 08, 2004 14.88 15.12 14.76 14.97 689,619 -0.03(-0.21%)
Jul 07, 2004 15.16 15.34 15.00 15.00 123,655 -0.20(-1.30%)
Jul 06, 2004 15.35 15.48 15.18 15.20 145,587 -0.17(-1.08%)
Jul 02, 2004 15.43 15.56 15.35 15.37 20,798 -0.10(-0.67%)
Jul 01, 2004 15.53 15.58 15.38 15.47 201,553 +0.01(+0.05%)
Jun 30, 2004 15.31 15.46 15.27 15.46 34,663 +0.21(+1.40%)
Jun 29, 2004 15.16 15.31 15.15 15.25 67,940 +0.01(+0.05%)
Jun 28, 2004 15.55 15.55 15.24 15.24 54,957 -0.27(-1.74%)
Jun 25, 2004 15.55 15.64 15.44 15.51 259,915 -0.04(-0.26%)
Jun 24, 2004 15.55 15.69 15.47 15.55 175,965 +0.08(+0.51%)
Jun 23, 2004 15.49 15.59 15.35 15.47 58,739 -0.06(-0.36%)
Jun 22, 2004 15.72 15.72 15.52 15.53 22,941 -0.14(-0.91%)
Jun 21, 2004 15.79 15.86 15.54 15.67 44,495 +0.02(+0.15%)
Jun 18, 2004 15.63 15.67 15.55 15.64 80,041 +0.10(+0.61%)
Jun 17, 2004 15.51 15.56 15.32 15.55 33,403 +0.12(+0.77%)
Jun 16, 2004 15.53 15.53 15.38 15.43 21,554 +0.00(+0.00%)
Jun 15, 2004 15.27 15.72 15.27 15.43 172,310 +0.24(+1.57%)
Jun 14, 2004 15.30 15.40 15.19 15.19 75,629 -0.36(-2.30%)
Jun 10, 2004 15.70 15.74 15.52 15.55 36,680 +0.02(+0.10%)
Jun 09, 2004 15.86 15.86 15.53 15.53 61,890 -0.40(-2.54%)
Jun 08, 2004 15.95 16.04 15.81 15.94 271,889 +0.10(+0.60%)
Jun 07, 2004 15.67 15.95 15.53 15.84 394,032 +0.52(+3.42%)
Jun 04, 2004 15.13 15.46 15.13 15.32 116,596 +0.21(+1.36%)
Jun 03, 2004 14.95 15.25 14.95 15.11 273,528 -0.11(-0.73%)
Jun 02, 2004 15.15 15.30 15.11 15.22 293,066 +0.11(+0.73%)
Jun 01, 2004 15.31 15.35 15.11 15.11 143,696 -0.24(-1.55%)
May 28, 2004 15.35 15.50 15.22 15.35 2,208,648 +0.04(+0.26%)
May 27, 2004 15.15 15.36 15.15 15.31 141,175 +0.20(+1.31%)
May 26, 2004 15.11 15.33 15.11 15.11 91,638 +0.06(+0.42%)
May 25, 2004 14.84 15.14 14.84 15.05 241,259 +0.16(+1.07%)
May 24, 2004 14.86 14.99 14.83 14.89 282,982 +0.14(+0.97%)
May 21, 2004 14.68 14.90 14.68 14.75 90,125 +0.10(+0.70%)
May 20, 2004 14.82 14.82 14.56 14.64 74,243 -0.19(-1.28%)
May 19, 2004 14.79 14.99 14.76 14.84 591,930 +0.34(+2.35%)
May 18, 2004 14.40 14.64 14.30 14.49 237,730 +0.22(+1.56%)
May 17, 2004 14.29 14.40 14.16 14.27 495,754 -0.43(-2.91%)
May 14, 2004 14.48 14.76 14.48 14.70 398,444 +0.26(+1.81%)
May 13, 2004 14.24 14.52 14.21 14.44 407,645 -0.03(-0.22%)
May 12, 2004 14.52 14.52 14.12 14.47 313,612 -0.09(-0.60%)
May 11, 2004 14.21 14.61 14.18 14.56 865,837 +0.78(+5.64%)
May 10, 2004 14.20 14.24 13.63 13.78 589,157 -0.70(-4.82%)
May 07, 2004 14.53 14.73 14.48 14.48 683,190 -0.21(-1.40%)
May 06, 2004 15.03 15.14 14.52 14.68 426,553 -0.63(-4.14%)
May 05, 2004 15.57 15.66 15.21 15.32 206,721 -0.21(-1.38%)
May 04, 2004 15.23 15.60 15.23 15.53 93,529 +0.27(+1.77%)
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.