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 (%)
Dec 31, 2004 19.07 19.07 18.92 19.06 269,922 +0.00(+0.00%)
Dec 30, 2004 18.98 19.06 18.92 19.06 162,772 +0.14(+0.72%)
Dec 29, 2004 18.76 18.92 18.73 18.92 225,397 +0.10(+0.52%)
Dec 28, 2004 18.85 18.85 18.73 18.82 236,628 +0.01(+0.04%)
Dec 27, 2004 18.68 18.82 18.68 18.82 296,875 +0.08(+0.44%)
Dec 23, 2004 18.70 18.79 18.66 18.73 209,279 -0.14(-0.76%)
Dec 22, 2004 18.62 18.88 18.62 18.88 672,494 +0.25(+1.34%)
Dec 21, 2004 18.39 18.63 18.37 18.63 269,526 +0.20(+1.07%)
Dec 20, 2004 18.40 18.46 18.35 18.43 123,797 +0.17(+0.95%)
Dec 17, 2004 18.25 18.31 18.17 18.26 119,172 +0.08(+0.46%)
Dec 16, 2004 18.31 18.31 18.10 18.17 427,938 -0.14(-0.79%)
Dec 15, 2004 18.15 18.34 18.15 18.32 403,760 +0.15(+0.83%)
Dec 14, 2004 17.86 18.17 17.82 18.17 200,955 +0.32(+1.78%)
Dec 13, 2004 17.79 17.86 17.70 17.85 168,718 +0.23(+1.33%)
Dec 10, 2004 17.42 17.64 17.42 17.61 82,179 +0.02(+0.13%)
Dec 09, 2004 17.52 17.59 17.29 17.59 966,330 +0.03(+0.17%)
Dec 08, 2004 17.71 17.71 17.43 17.56 204,919 -0.09(-0.51%)
Dec 07, 2004 17.90 17.92 17.60 17.65 267,676 -0.17(-0.98%)
Dec 06, 2004 17.85 17.85 17.73 17.82 284,323 -0.07(-0.38%)
Dec 03, 2004 17.80 17.89 17.73 17.89 499,548 +0.12(+0.68%)
Dec 02, 2004 18.01 18.10 17.73 17.77 143,350 -0.17(-0.93%)
Dec 01, 2004 17.59 17.97 17.59 17.94 490,696 +0.29(+1.63%)
Nov 30, 2004 17.71 17.76 17.64 17.65 407,988 +0.11(+0.65%)
Nov 29, 2004 17.51 17.64 17.42 17.54 504,172 +0.10(+0.56%)
Nov 26, 2004 17.18 17.45 17.18 17.44 162,508 +0.28(+1.63%)
Nov 24, 2004 17.01 17.17 17.01 17.16 96,976 +0.16(+0.94%)
Nov 23, 2004 17.00 17.03 16.92 17.00 99,883 +0.09(+0.54%)
Nov 22, 2004 16.81 16.95 16.80 16.91 128,949 +0.04(+0.22%)
Nov 19, 2004 17.29 17.29 16.87 16.87 641,181 -0.36(-2.11%)
Nov 18, 2004 17.26 17.29 17.20 17.23 109,263 -0.03(-0.18%)
Nov 17, 2004 17.22 17.39 17.14 17.26 960,385 +0.17(+0.97%)
Nov 16, 2004 17.14 17.16 17.01 17.10 225,530 -0.02(-0.13%)
Nov 15, 2004 17.20 17.22 17.05 17.12 119,437 +0.02(+0.13%)
Nov 12, 2004 17.12 17.26 17.09 17.10 530,464 +0.03(+0.18%)
Nov 11, 2004 16.92 17.09 16.86 17.07 565,608 +0.23(+1.39%)
Nov 10, 2004 16.83 16.88 16.73 16.83 102,657 +0.09(+0.54%)
Nov 09, 2004 16.78 16.82 16.60 16.74 153,127 +0.01(+0.05%)
Nov 08, 2004 16.88 16.92 16.71 16.73 65,796 -0.18(-1.07%)
Nov 05, 2004 17.03 17.06 16.83 16.92 298,460 +0.00(+0.00%)
Nov 04, 2004 16.77 16.92 16.62 16.92 1,748,617 +0.11(+0.68%)
Nov 03, 2004 16.84 16.88 16.61 16.80 1,283,948 +0.34(+2.07%)
Nov 02, 2004 16.47 16.65 16.40 16.46 401,646 +0.08(+0.46%)
Nov 01, 2004 16.31 16.41 16.25 16.39 167,000 +0.14(+0.89%)
Oct 29, 2004 16.13 16.31 16.09 16.24 59,718 +0.19(+1.18%)
Oct 28, 2004 16.14 16.16 16.05 16.05 160,526 -0.09(-0.56%)
Oct 27, 2004 15.89 16.24 15.83 16.14 565,608 +0.23(+1.43%)
Oct 26, 2004 15.63 15.96 15.61 15.92 291,194 +0.33(+2.09%)
Oct 25, 2004 15.70 15.73 15.56 15.59 418,690 -0.10(-0.63%)
Oct 22, 2004 15.80 15.85 15.64 15.69 149,692 -0.05(-0.34%)
Oct 21, 2004 15.53 15.78 15.53 15.74 1,138,351 +0.17(+1.07%)
Oct 20, 2004 15.55 15.63 15.49 15.58 326,470 +0.05(+0.29%)
Oct 19, 2004 15.61 15.75 15.53 15.53 215,224 -0.01(-0.05%)
Oct 18, 2004 15.36 15.54 15.36 15.54 774,491 +0.02(+0.15%)
Oct 15, 2004 15.33 15.52 15.30 15.52 48,752 +0.14(+0.89%)
Oct 14, 2004 15.57 15.65 15.38 15.38 529,671 -0.25(-1.60%)
Oct 13, 2004 15.82 15.83 15.58 15.63 164,622 -0.20(-1.24%)
Oct 12, 2004 15.74 15.83 15.59 15.83 44,392 +0.10(+0.63%)
Oct 11, 2004 15.74 15.82 15.70 15.73 186,554 +0.02(+0.10%)
Oct 08, 2004 15.99 15.99 15.69 15.71 272,564 -0.25(-1.56%)
Oct 07, 2004 15.92 15.99 15.89 15.96 326,470 +0.04(+0.24%)
Oct 06, 2004 15.91 15.99 15.74 15.92 52,848 -0.01(-0.05%)
Oct 05, 2004 16.05 16.05 15.91 15.93 93,409 -0.06(-0.38%)
Oct 04, 2004 15.84 16.01 15.82 15.99 117,191 +0.20(+1.25%)
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.