Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 15.63 15.82 15.48 15.71 805,804 +0.23(+1.52%)
Mar 30, 2004 15.36 15.54 15.36 15.48 81,122 +0.04(+0.25%)
Mar 29, 2004 15.55 15.72 15.42 15.44 166,075 +0.02(+0.15%)
Mar 26, 2004 15.44 15.66 15.39 15.42 172,285 -0.02(-0.15%)
Mar 25, 2004 15.21 15.45 15.15 15.44 324,224 +0.40(+2.67%)
Mar 24, 2004 14.96 15.14 14.95 15.04 155,241 +0.10(+0.66%)
Mar 23, 2004 14.80 15.05 14.80 14.94 61,568 +0.18(+1.23%)
Mar 22, 2004 15.02 15.02 14.74 14.76 1,471,163 -0.35(-2.30%)
Mar 19, 2004 15.00 15.16 14.89 15.11 223,416 +0.22(+1.47%)
Mar 18, 2004 14.95 14.95 14.64 14.89 733,269 +0.05(+0.31%)
Mar 17, 2004 14.80 15.02 14.74 14.84 46,638 +0.20(+1.34%)
Mar 16, 2004 14.53 14.68 14.53 14.65 40,957 +0.16(+1.10%)
Mar 15, 2004 14.65 14.77 14.46 14.49 298,724 -0.40(-2.69%)
Mar 12, 2004 14.53 14.89 14.53 14.89 83,896 +0.42(+2.93%)
Mar 11, 2004 14.68 14.94 14.46 14.46 753,616 -0.42(-2.85%)
Mar 10, 2004 15.12 15.23 14.83 14.89 82,575 -0.21(-1.40%)
Mar 09, 2004 15.25 15.25 14.99 15.10 55,358 -0.19(-1.24%)
Mar 08, 2004 15.59 15.62 15.27 15.29 146,125 -0.26(-1.66%)
Mar 05, 2004 15.48 15.59 15.38 15.55 100,147 +0.12(+0.79%)
Mar 04, 2004 15.14 15.44 15.14 15.43 110,056 +0.40(+2.67%)
Mar 03, 2004 15.25 15.25 14.91 15.02 209,939 -0.17(-1.15%)
Mar 02, 2004 15.38 15.43 15.16 15.20 233,060 -0.17(-1.08%)
Mar 01, 2004 15.08 15.42 14.98 15.36 643,427 +0.46(+3.10%)
Feb 27, 2004 14.91 14.97 14.74 14.90 1,657,718 +0.07(+0.46%)
Feb 26, 2004 14.72 14.84 14.72 14.83 108,603 +0.11(+0.77%)
Feb 25, 2004 14.65 14.74 14.58 14.72 105,432 +0.08(+0.52%)
Feb 24, 2004 14.49 14.68 14.24 14.65 153,788 +0.08(+0.57%)
Feb 23, 2004 14.83 14.83 14.46 14.56 596,392 -0.24(-1.64%)
Feb 20, 2004 14.99 15.05 14.67 14.80 911,897 -0.26(-1.71%)
Feb 19, 2004 15.34 15.36 15.06 15.06 1,482,658 -0.18(-1.19%)
Feb 18, 2004 15.22 15.36 15.21 15.24 351,176 +0.02(+0.15%)
Feb 17, 2004 15.21 15.49 15.18 15.22 930,129 +0.17(+1.11%)
Feb 13, 2004 15.02 15.09 14.83 15.05 349,327 +0.14(+0.96%)
Feb 12, 2004 14.65 14.95 14.65 14.91 1,262,016 +0.25(+1.70%)
Feb 11, 2004 14.65 14.66 14.47 14.66 482,769 +0.10(+0.68%)
Feb 10, 2004 14.66 14.68 14.47 14.56 219,848 -0.05(-0.31%)
Feb 09, 2004 14.27 14.67 14.27 14.61 101,336 +0.15(+1.05%)
Feb 06, 2004 14.19 14.62 14.19 14.46 357,650 +0.30(+2.08%)
Feb 05, 2004 14.12 14.31 14.04 14.16 640,521 -0.03(-0.21%)
Feb 04, 2004 14.31 14.34 14.15 14.19 369,541 -0.08(-0.58%)
Feb 03, 2004 14.33 14.38 14.23 14.27 404,025 -0.08(-0.58%)
Feb 02, 2004 14.08 14.37 14.08 14.36 348,270 +0.45(+3.27%)
Jan 30, 2004 13.70 13.94 13.70 13.90 459,119 +0.08(+0.55%)
Jan 29, 2004 14.08 14.09 13.62 13.83 687,952 -0.34(-2.40%)
Jan 28, 2004 14.52 14.68 14.16 14.17 172,549 -0.22(-1.53%)
Jan 27, 2004 14.47 14.51 14.39 14.39 53,508 -0.08(-0.57%)
Jan 26, 2004 14.43 14.47 14.34 14.47 131,856 +0.05(+0.31%)
Jan 23, 2004 14.15 14.59 14.15 14.43 285,777 +0.23(+1.65%)
Jan 22, 2004 14.24 14.34 14.13 14.19 65,399 -0.11(-0.74%)
Jan 21, 2004 14.17 14.32 14.06 14.30 330,037 +0.13(+0.91%)
Jan 20, 2004 14.09 14.21 14.01 14.17 704,731 +0.20(+1.41%)
Jan 16, 2004 13.92 14.04 13.90 13.97 316,164 +0.05(+0.38%)
Jan 15, 2004 13.80 13.92 13.68 13.92 251,822 +0.09(+0.66%)
Jan 14, 2004 14.00 14.05 13.75 13.83 107,942 +0.00(+0.00%)
Jan 13, 2004 13.96 14.01 13.75 13.83 104,507 -0.02(-0.16%)
Jan 12, 2004 13.89 13.96 13.82 13.85 603,791 +0.00(+0.00%)
Jan 09, 2004 13.90 14.00 13.71 13.85 853,896 -0.05(-0.33%)
Jan 08, 2004 14.00 14.00 13.67 13.90 91,823 +0.17(+1.27%)
Jan 07, 2004 13.65 13.74 13.56 13.72 95,259 +0.15(+1.12%)
Jan 06, 2004 13.61 13.62 13.54 13.57 53,773 +0.06(+0.45%)
Jan 05, 2004 13.31 13.62 13.26 13.51 846,761 +0.64(+4.94%)
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.