Mexico Ishares MSCI ETF (NY: EWW )

46.60 USD -0.10 (-0.21%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.99 17.10 16.91 17.08 65,000 +0.11(+0.65%)
Dec 30, 2003 16.94 16.99 16.85 16.97 185,200 +0.15(+0.89%)
Dec 29, 2003 16.59 16.83 16.59 16.82 87,400 +0.27(+1.63%)
Dec 26, 2003 16.50 16.57 16.50 16.55 5,700 -0.06(-0.36%)
Dec 24, 2003 16.60 16.65 16.47 16.61 85,100 +0.08(+0.48%)
Dec 23, 2003 16.43 16.68 16.31 16.53 72,200 +0.03(+0.18%)
Dec 22, 2003 16.45 16.50 16.45 16.50 139,200 -0.12(-0.72%)
Dec 19, 2003 16.53 16.75 16.44 16.62 101,100 -0.04(-0.24%)
Dec 18, 2003 16.55 16.57 16.36 16.66 102,100 +0.23(+1.40%)
Dec 17, 2003 16.21 16.40 16.21 16.43 117,700 +0.23(+1.42%)
Dec 16, 2003 16.25 16.28 16.08 16.20 52,000 -0.08(-0.49%)
Dec 15, 2003 16.47 16.47 16.47 16.28 38,300 -0.18(-1.09%)
Dec 12, 2003 16.44 16.54 16.30 16.46 46,600 -0.01(-0.06%)
Dec 11, 2003 16.43 16.47 16.29 16.47 28,200 +0.22(+1.35%)
Dec 10, 2003 16.31 16.49 16.25 16.25 13,900 -0.12(-0.73%)
Dec 09, 2003 16.60 16.60 16.37 16.37 23,100 -0.20(-1.21%)
Dec 08, 2003 16.46 16.69 16.44 16.57 165,700 +0.07(+0.42%)
Dec 05, 2003 16.60 16.64 16.57 16.50 73,300 -0.24(-1.43%)
Dec 04, 2003 16.71 16.89 16.63 16.74 39,600 +0.02(+0.12%)
Dec 03, 2003 16.90 16.99 16.72 16.72 102,500 -0.07(-0.42%)
Dec 02, 2003 16.62 16.83 16.57 16.79 331,400 +0.14(+0.84%)
Dec 01, 2003 16.36 16.79 16.36 16.65 94,600 +0.34(+2.08%)
Nov 28, 2003 16.10 16.35 16.07 16.31 65,800 +0.12(+0.74%)
Nov 26, 2003 16.25 16.25 16.25 16.19 13,400 +0.14(+0.87%)
Nov 25, 2003 15.75 16.05 15.75 16.05 593,100 +0.09(+0.56%)
Nov 24, 2003 16.40 16.40 15.90 15.96 1,901,800 -0.26(-1.60%)
Nov 21, 2003 16.41 16.25 16.15 16.22 506,700 -0.19(-1.16%)
Nov 20, 2003 16.26 16.36 16.26 16.41 424,000 -0.04(-0.24%)
Nov 19, 2003 16.61 16.61 16.35 16.45 217,700 -0.30(-1.79%)
Nov 18, 2003 16.80 16.80 16.75 16.75 307,500 +0.12(+0.72%)
Nov 17, 2003 16.65 17.65 16.59 16.63 243,600 -0.27(-1.60%)
Nov 14, 2003 17.14 17.14 16.86 16.90 396,200 -0.09(-0.53%)
Nov 13, 2003 16.81 16.95 16.80 16.99 119,200 +0.24(+1.43%)
Nov 12, 2003 16.59 16.81 16.59 16.75 103,800 +0.22(+1.33%)
Nov 11, 2003 16.64 16.64 16.53 16.53 66,800 -0.26(-1.55%)
Nov 10, 2003 16.89 16.89 16.73 16.79 89,100 -0.03(-0.18%)
Nov 07, 2003 16.63 16.99 16.79 16.82 142,900 +0.19(+1.14%)
Nov 06, 2003 16.55 16.80 16.42 16.63 120,600 +0.15(+0.91%)
Nov 05, 2003 16.47 16.52 16.29 16.48 43,800 -0.01(-0.06%)
Nov 04, 2003 16.47 16.70 16.43 16.49 1,630,700 +0.09(+0.55%)
Nov 03, 2003 16.27 16.40 16.27 16.40 937,569 +0.35(+2.18%)
Oct 31, 2003 16.00 16.05 15.94 16.05 424,200 +0.16(+1.01%)
Oct 30, 2003 15.74 15.89 15.74 15.89 118,500 +0.33(+2.12%)
Oct 29, 2003 15.60 15.65 15.51 15.56 267,900 -0.09(-0.58%)
Oct 28, 2003 15.59 15.65 15.59 15.65 87,000 +0.10(+0.64%)
Oct 27, 2003 15.49 15.55 15.47 15.55 130,600 +0.19(+1.24%)
Oct 24, 2003 15.27 15.46 15.27 15.36 450,300 -0.06(-0.39%)
Oct 23, 2003 15.25 15.50 15.25 15.42 111,700 +0.02(+0.13%)
Oct 22, 2003 15.58 15.58 15.22 15.40 138,300 -0.18(-1.16%)
Oct 21, 2003 15.58 15.72 15.58 15.58 13,600 +0.23(+1.50%)
Oct 20, 2003 15.26 15.49 15.26 15.35 80,500 +0.01(+0.07%)
Oct 17, 2003 15.16 15.31 15.11 15.34 416,300 +0.28(+1.86%)
Oct 16, 2003 15.20 15.20 15.16 15.06 61,800 -0.25(-1.63%)
Oct 15, 2003 15.45 15.45 15.25 15.31 192,300 -0.08(-0.52%)
Oct 14, 2003 15.52 15.60 15.50 15.39 21,600 -0.21(-1.35%)
Oct 13, 2003 15.70 15.70 15.52 15.60 59,800 -0.08(-0.51%)
Oct 10, 2003 15.45 15.68 15.45 15.68 7,300 +0.18(+1.16%)
Oct 09, 2003 15.31 15.54 15.31 15.50 327,800 +0.26(+1.71%)
Oct 08, 2003 15.22 15.25 15.16 15.24 6,700 +0.12(+0.79%)
Oct 07, 2003 15.08 15.08 15.08 15.12 1,062,400 +0.07(+0.47%)
Oct 06, 2003 15.13 15.31 15.05 15.05 544,400 -0.06(-0.40%)
Oct 03, 2003 15.35 15.35 15.17 15.11 229,600 -0.14(-0.92%)
Oct 02, 2003 15.60 15.60 15.07 15.25 97,600 -0.36(-2.31%)
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.