Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.10 +0.43 (+0.79%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 17.14 17.19 17.07 17.08 421,511 +0.11(+0.65%)
Nov 29, 2004 16.95 17.07 16.86 16.97 520,883 +0.10(+0.56%)
Nov 26, 2004 16.63 16.89 16.63 16.88 167,894 +0.27(+1.63%)
Nov 24, 2004 16.47 16.62 16.47 16.61 100,190 +0.15(+0.94%)
Nov 23, 2004 16.45 16.48 16.37 16.45 103,193 +0.09(+0.54%)
Nov 22, 2004 16.27 16.40 16.26 16.37 133,223 +0.04(+0.22%)
Nov 19, 2004 16.74 16.74 16.33 16.33 662,433 -0.35(-2.11%)
Nov 18, 2004 16.70 16.74 16.65 16.68 112,885 -0.03(-0.18%)
Nov 17, 2004 16.67 16.84 16.59 16.71 992,216 +0.16(+0.97%)
Nov 16, 2004 16.59 16.61 16.47 16.55 233,005 -0.02(-0.13%)
Nov 15, 2004 16.64 16.67 16.50 16.57 123,395 +0.02(+0.13%)
Nov 12, 2004 16.57 16.70 16.54 16.55 548,046 +0.03(+0.18%)
Nov 11, 2004 16.37 16.54 16.32 16.52 584,355 +0.23(+1.39%)
Nov 10, 2004 16.29 16.34 16.19 16.29 106,060 +0.09(+0.54%)
Nov 09, 2004 16.24 16.28 16.07 16.21 158,203 +0.01(+0.05%)
Nov 08, 2004 16.34 16.37 16.18 16.20 67,976 -0.18(-1.07%)
Nov 05, 2004 16.48 16.51 16.29 16.37 308,353 +0.00(+0.00%)
Nov 04, 2004 16.23 16.37 16.09 16.37 1,806,574 +0.11(+0.68%)
Nov 03, 2004 16.30 16.34 16.08 16.26 1,326,504 +0.33(+2.07%)
Nov 02, 2004 15.94 16.12 15.88 15.93 414,959 +0.07(+0.46%)
Nov 01, 2004 15.79 15.88 15.73 15.86 172,535 +0.14(+0.89%)
Oct 29, 2004 15.61 15.79 15.58 15.72 61,697 +0.18(+1.18%)
Oct 28, 2004 15.63 15.64 15.54 15.54 165,847 -0.09(-0.56%)
Oct 27, 2004 15.38 15.71 15.33 15.63 584,355 +0.22(+1.43%)
Oct 26, 2004 15.13 15.45 15.11 15.41 300,845 +0.31(+2.09%)
Oct 25, 2004 15.19 15.22 15.06 15.09 432,567 -0.10(-0.63%)
Oct 22, 2004 15.29 15.34 15.14 15.19 154,654 -0.05(-0.34%)
Oct 21, 2004 15.03 15.27 15.03 15.24 1,176,082 +0.16(+1.07%)
Oct 20, 2004 15.05 15.13 14.99 15.08 337,290 +0.04(+0.29%)
Oct 19, 2004 15.11 15.25 15.03 15.03 222,358 -0.01(-0.05%)
Oct 18, 2004 14.87 15.04 14.87 15.04 800,161 +0.02(+0.15%)
Oct 15, 2004 14.84 15.02 14.81 15.02 50,368 +0.13(+0.89%)
Oct 14, 2004 15.07 15.15 14.89 14.89 547,227 -0.24(-1.60%)
Oct 13, 2004 15.31 15.33 15.08 15.13 170,078 -0.19(-1.24%)
Oct 12, 2004 15.24 15.33 15.09 15.32 45,863 +0.10(+0.63%)
Oct 11, 2004 15.24 15.31 15.19 15.22 192,737 +0.01(+0.10%)
Oct 08, 2004 15.48 15.48 15.19 15.21 281,599 -0.24(-1.56%)
Oct 07, 2004 15.41 15.47 15.38 15.45 337,290 +0.04(+0.24%)
Oct 06, 2004 15.40 15.48 15.24 15.41 54,599 -0.01(-0.05%)
Oct 05, 2004 15.53 15.53 15.40 15.42 96,505 -0.06(-0.38%)
Oct 04, 2004 15.33 15.49 15.31 15.48 121,075 +0.19(+1.25%)
Oct 01, 2004 15.08 15.30 15.08 15.29 124,760 +0.31(+2.05%)
Sep 30, 2004 15.14 15.14 14.98 14.98 1,546,679 -0.06(-0.39%)
Sep 29, 2004 14.84 15.13 14.84 15.04 303,166 +0.10(+0.64%)
Sep 28, 2004 14.68 14.95 14.68 14.95 187,004 +0.20(+1.34%)
Sep 27, 2004 14.70 14.84 14.69 14.75 537,945 -0.21(-1.42%)
Sep 24, 2004 14.89 14.96 14.84 14.96 408,134 +0.16(+1.09%)
Sep 23, 2004 14.93 14.93 14.80 14.80 649,056 -0.10(-0.69%)
Sep 22, 2004 15.02 15.02 14.84 14.90 434,615 -0.17(-1.12%)
Sep 21, 2004 14.97 15.07 14.94 15.07 70,979 +0.12(+0.78%)
Sep 20, 2004 14.93 14.97 14.86 14.95 221,539 +0.01(+0.10%)
Sep 17, 2004 14.68 14.95 14.68 14.94 496,040 +0.22(+1.49%)
Sep 16, 2004 14.64 14.72 14.62 14.72 158,612 +0.16(+1.11%)
Sep 15, 2004 14.64 14.67 14.56 14.56 107,834 -0.06(-0.40%)
Sep 14, 2004 14.51 14.64 14.51 14.62 113,021 +0.14(+0.96%)
Sep 13, 2004 14.48 14.67 14.48 14.48 168,577 +0.04(+0.25%)
Sep 10, 2004 14.29 14.56 14.29 14.44 61,424 +0.04(+0.25%)
Sep 09, 2004 14.34 14.44 14.26 14.40 115,069 +0.08(+0.56%)
Sep 08, 2004 14.23 14.39 14.23 14.32 255,664 +0.05(+0.36%)
Sep 07, 2004 14.12 14.33 14.12 14.27 196,969 +0.12(+0.83%)
Sep 03, 2004 14.23 14.24 14.15 14.15 190,144 -0.10(-0.67%)
Sep 02, 2004 14.25 14.27 14.18 14.25 43,543 -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.