Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 14.14 14.28 14.10 14.28 37,542 +0.20(+1.40%)
Jun 29, 2004 14.00 14.14 13.99 14.08 73,583 +0.01(+0.05%)
Jun 28, 2004 14.36 14.36 14.07 14.07 59,521 -0.25(-1.74%)
Jun 25, 2004 14.36 14.44 14.25 14.32 281,499 -0.04(-0.25%)
Jun 24, 2004 14.36 14.49 14.28 14.36 190,578 +0.07(+0.51%)
Jun 23, 2004 14.30 14.39 14.17 14.28 63,617 -0.05(-0.36%)
Jun 22, 2004 14.52 14.52 14.33 14.34 24,846 -0.13(-0.91%)
Jun 21, 2004 14.58 14.64 14.35 14.47 48,190 +0.02(+0.15%)
Jun 18, 2004 14.43 14.47 14.36 14.45 86,688 +0.09(+0.61%)
Jun 17, 2004 14.32 14.36 14.14 14.36 36,177 +0.11(+0.77%)
Jun 16, 2004 14.34 14.34 14.20 14.25 23,344 +0.00(+0.00%)
Jun 15, 2004 14.10 14.51 14.10 14.25 186,619 +0.22(+1.57%)
Jun 14, 2004 14.12 14.22 14.03 14.03 81,910 -0.33(-2.30%)
Jun 10, 2004 14.50 14.53 14.33 14.36 39,726 +0.01(+0.10%)
Jun 09, 2004 14.64 14.64 14.34 14.34 67,030 -0.37(-2.54%)
Jun 08, 2004 14.72 14.81 14.60 14.72 294,469 +0.09(+0.60%)
Jun 07, 2004 14.47 14.72 14.34 14.63 426,754 +0.48(+3.42%)
Jun 04, 2004 13.97 14.28 13.97 14.14 126,279 +0.19(+1.37%)
Jun 03, 2004 13.81 14.08 13.81 13.95 296,243 -0.10(-0.73%)
Jun 02, 2004 13.99 14.13 13.95 14.06 317,404 +0.10(+0.74%)
Jun 01, 2004 14.14 14.17 13.95 13.95 155,630 -0.22(-1.55%)
May 28, 2004 14.17 14.31 14.06 14.17 2,392,066 +0.04(+0.26%)
May 27, 2004 13.99 14.18 13.99 14.14 152,900 +0.18(+1.31%)
May 26, 2004 13.95 14.15 13.95 13.95 99,248 +0.06(+0.42%)
May 25, 2004 13.70 13.98 13.70 13.90 261,295 +0.15(+1.07%)
May 24, 2004 13.72 13.84 13.69 13.75 306,482 +0.13(+0.97%)
May 21, 2004 13.56 13.76 13.55 13.62 97,610 +0.10(+0.70%)
May 20, 2004 13.68 13.68 13.44 13.52 80,409 -0.18(-1.28%)
May 19, 2004 13.65 13.84 13.62 13.70 641,088 +0.31(+2.35%)
May 18, 2004 13.29 13.51 13.20 13.38 257,472 +0.21(+1.56%)
May 17, 2004 13.19 13.29 13.08 13.18 536,924 -0.40(-2.91%)
May 14, 2004 13.37 13.63 13.37 13.57 431,533 +0.24(+1.81%)
May 13, 2004 13.15 13.40 13.12 13.33 441,498 -0.03(-0.22%)
May 12, 2004 13.40 13.40 13.04 13.36 339,656 -0.08(-0.60%)
May 11, 2004 13.12 13.49 13.10 13.44 937,741 +0.72(+5.64%)
May 10, 2004 13.11 13.15 12.58 12.72 638,084 -0.64(-4.82%)
May 07, 2004 13.42 13.60 13.37 13.37 739,926 -0.19(-1.41%)
May 06, 2004 13.88 13.98 13.40 13.56 461,976 -0.59(-4.14%)
May 05, 2004 14.38 14.46 14.04 14.14 223,889 -0.20(-1.38%)
May 04, 2004 14.06 14.40 14.06 14.34 101,296 +0.25(+1.77%)
May 03, 2004 13.77 14.26 13.77 14.09 689,688 +0.32(+2.29%)
Apr 30, 2004 13.88 14.03 13.71 13.78 712,623 -0.10(-0.74%)
Apr 29, 2004 14.21 14.31 13.73 13.88 592,351 -0.31(-2.22%)
Apr 28, 2004 14.91 14.91 14.18 14.20 206,142 -0.73(-4.91%)
Apr 27, 2004 15.02 15.02 14.83 14.93 703,203 -0.08(-0.54%)
Apr 26, 2004 15.16 15.16 14.89 15.01 183,070 -0.04(-0.24%)
Apr 23, 2004 15.02 15.12 14.91 15.05 230,988 +0.16(+1.08%)
Apr 22, 2004 14.69 14.88 14.69 14.88 177,200 +0.20(+1.35%)
Apr 21, 2004 14.83 14.94 14.66 14.69 188,804 -0.22(-1.47%)
Apr 20, 2004 15.02 15.13 14.91 14.91 54,470 -0.13(-0.88%)
Apr 19, 2004 15.08 15.10 14.87 15.04 109,896 -0.05(-0.34%)
Apr 16, 2004 14.96 15.16 14.96 15.09 97,473 +0.13(+0.88%)
Apr 15, 2004 14.97 15.13 14.83 14.96 518,358 -0.01(-0.05%)
Apr 14, 2004 15.01 15.24 14.96 14.97 362,455 -0.23(-1.49%)
Apr 13, 2004 15.60 15.68 15.17 15.19 351,260 -0.35(-2.26%)
Apr 12, 2004 15.57 15.63 15.42 15.54 221,295 +0.10(+0.66%)
Apr 08, 2004 15.57 15.59 15.35 15.44 371,601 -0.08(-0.52%)
Apr 07, 2004 15.36 15.60 15.13 15.52 212,421 +0.15(+0.95%)
Apr 06, 2004 15.49 15.49 15.31 15.38 176,790 -0.05(-0.33%)
Apr 05, 2004 15.49 15.51 15.35 15.43 233,582 +0.06(+0.38%)
Apr 02, 2004 15.60 15.64 15.32 15.37 350,304 +0.10(+0.67%)
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.