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 (%)
Nov 30, 2004 17.14 17.19 17.07 17.08 421,567 +0.11(+0.65%)
Nov 29, 2004 16.94 17.07 16.85 16.97 520,952 +0.10(+0.56%)
Nov 26, 2004 16.63 16.89 16.63 16.88 167,917 +0.27(+1.63%)
Nov 24, 2004 16.47 16.61 16.47 16.61 100,204 +0.15(+0.93%)
Nov 23, 2004 16.45 16.48 16.37 16.45 103,207 +0.09(+0.54%)
Nov 22, 2004 16.27 16.40 16.26 16.36 133,241 +0.04(+0.22%)
Nov 19, 2004 16.74 16.74 16.33 16.33 662,521 -0.35(-2.11%)
Nov 18, 2004 16.70 16.74 16.65 16.68 112,900 -0.03(-0.18%)
Nov 17, 2004 16.66 16.83 16.58 16.71 992,348 +0.16(+0.97%)
Nov 16, 2004 16.59 16.61 16.47 16.55 233,036 -0.02(-0.13%)
Nov 15, 2004 16.64 16.66 16.50 16.57 123,412 +0.02(+0.13%)
Nov 12, 2004 16.57 16.70 16.54 16.55 548,119 +0.03(+0.18%)
Nov 11, 2004 16.37 16.54 16.32 16.52 584,433 +0.23(+1.39%)
Nov 10, 2004 16.28 16.33 16.19 16.29 106,074 +0.09(+0.54%)
Nov 09, 2004 16.24 16.28 16.06 16.20 158,224 +0.01(+0.05%)
Nov 08, 2004 16.33 16.37 16.17 16.20 67,985 -0.18(-1.07%)
Nov 05, 2004 16.48 16.51 16.28 16.37 308,393 +0.00(+0.00%)
Nov 04, 2004 16.23 16.37 16.09 16.37 1,806,814 +0.11(+0.68%)
Nov 03, 2004 16.30 16.33 16.08 16.26 1,326,680 +0.33(+2.07%)
Nov 02, 2004 15.94 16.12 15.87 15.93 415,014 +0.07(+0.46%)
Nov 01, 2004 15.79 15.88 15.73 15.86 172,558 +0.14(+0.88%)
Oct 29, 2004 15.61 15.79 15.57 15.72 61,706 +0.18(+1.18%)
Oct 28, 2004 15.62 15.64 15.54 15.54 165,869 -0.09(-0.56%)
Oct 27, 2004 15.38 15.71 15.32 15.62 584,433 +0.22(+1.43%)
Oct 26, 2004 15.13 15.45 15.10 15.40 300,885 +0.31(+2.09%)
Oct 25, 2004 15.19 15.22 15.06 15.09 432,625 -0.10(-0.63%)
Oct 22, 2004 15.29 15.34 15.13 15.18 154,674 -0.05(-0.34%)
Oct 21, 2004 15.03 15.27 15.03 15.24 1,176,238 +0.16(+1.07%)
Oct 20, 2004 15.05 15.13 14.99 15.07 337,335 +0.04(+0.29%)
Oct 19, 2004 15.10 15.24 15.03 15.03 222,387 -0.01(-0.05%)
Oct 18, 2004 14.87 15.04 14.87 15.04 800,267 +0.02(+0.15%)
Oct 15, 2004 14.83 15.02 14.80 15.02 50,375 +0.13(+0.89%)
Oct 14, 2004 15.07 15.15 14.88 14.88 547,300 -0.24(-1.60%)
Oct 13, 2004 15.31 15.32 15.07 15.13 170,101 -0.19(-1.24%)
Oct 12, 2004 15.24 15.32 15.09 15.32 45,870 +0.10(+0.63%)
Oct 11, 2004 15.24 15.31 15.19 15.22 192,763 +0.01(+0.10%)
Oct 08, 2004 15.48 15.48 15.18 15.21 281,636 -0.24(-1.56%)
Oct 07, 2004 15.41 15.47 15.38 15.45 337,335 +0.04(+0.24%)
Oct 06, 2004 15.40 15.48 15.24 15.41 54,607 -0.01(-0.05%)
Oct 05, 2004 15.53 15.53 15.40 15.42 96,518 -0.06(-0.38%)
Oct 04, 2004 15.33 15.49 15.31 15.48 121,091 +0.19(+1.25%)
Oct 01, 2004 15.07 15.29 15.07 15.29 124,777 +0.31(+2.05%)
Sep 30, 2004 15.14 15.14 14.98 14.98 1,546,884 -0.06(-0.39%)
Sep 29, 2004 14.83 15.13 14.83 15.04 303,206 +0.10(+0.64%)
Sep 28, 2004 14.68 14.94 14.68 14.94 187,029 +0.20(+1.34%)
Sep 27, 2004 14.70 14.83 14.69 14.75 538,017 -0.21(-1.42%)
Sep 24, 2004 14.89 14.96 14.83 14.96 408,188 +0.16(+1.09%)
Sep 23, 2004 14.93 14.93 14.80 14.80 649,142 -0.10(-0.69%)
Sep 22, 2004 15.02 15.02 14.84 14.90 434,672 -0.17(-1.12%)
Sep 21, 2004 14.97 15.07 14.94 15.07 70,989 +0.12(+0.78%)
Sep 20, 2004 14.93 14.97 14.86 14.95 221,568 +0.01(+0.10%)
Sep 17, 2004 14.68 14.94 14.68 14.94 496,106 +0.22(+1.49%)
Sep 16, 2004 14.64 14.72 14.61 14.72 158,633 +0.16(+1.11%)
Sep 15, 2004 14.64 14.66 14.55 14.55 107,849 -0.06(-0.40%)
Sep 14, 2004 14.51 14.64 14.51 14.61 113,036 +0.14(+0.96%)
Sep 13, 2004 14.47 14.66 14.47 14.47 168,599 +0.04(+0.25%)
Sep 10, 2004 14.28 14.55 14.28 14.44 61,433 +0.04(+0.25%)
Sep 09, 2004 14.34 14.44 14.25 14.40 115,084 +0.08(+0.56%)
Sep 08, 2004 14.23 14.39 14.23 14.32 255,698 +0.05(+0.36%)
Sep 07, 2004 14.12 14.33 14.12 14.27 196,995 +0.12(+0.83%)
Sep 03, 2004 14.23 14.24 14.14 14.15 190,169 -0.10(-0.67%)
Sep 02, 2004 14.25 14.27 14.17 14.25 43,549 -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.