Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.82 -1.37 (-2.58%)
Streaming Delayed Price Updated: 1:29 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 16.38 16.58 16.22 16.47 768,778 +0.25(+1.52%)
Mar 30, 2004 16.10 16.29 16.10 16.22 77,394 +0.04(+0.24%)
Mar 29, 2004 16.30 16.48 16.16 16.18 158,444 +0.02(+0.15%)
Mar 26, 2004 16.18 16.41 16.14 16.16 164,369 -0.02(-0.15%)
Mar 25, 2004 15.95 16.19 15.87 16.18 309,326 +0.42(+2.67%)
Mar 24, 2004 15.68 15.87 15.67 15.76 148,108 +0.10(+0.66%)
Mar 23, 2004 15.51 15.77 15.51 15.66 58,739 +0.19(+1.23%)
Mar 22, 2004 15.75 15.75 15.45 15.47 1,403,566 -0.36(-2.30%)
Mar 19, 2004 15.72 15.89 15.60 15.84 213,150 +0.23(+1.47%)
Mar 18, 2004 15.67 15.67 15.34 15.60 699,577 +0.05(+0.31%)
Mar 17, 2004 15.51 15.75 15.45 15.56 44,495 +0.21(+1.34%)
Mar 16, 2004 15.23 15.38 15.23 15.35 39,075 +0.17(+1.10%)
Mar 15, 2004 15.35 15.49 15.15 15.18 284,999 -0.42(-2.69%)
Mar 12, 2004 15.23 15.60 15.23 15.60 80,041 +0.44(+2.93%)
Mar 11, 2004 15.39 15.66 15.15 15.16 718,989 -0.44(-2.85%)
Mar 10, 2004 15.85 15.96 15.55 15.60 78,781 -0.22(-1.40%)
Mar 09, 2004 15.99 15.99 15.71 15.83 52,814 -0.20(-1.24%)
Mar 08, 2004 16.34 16.37 16.01 16.03 139,411 -0.27(-1.66%)
Mar 05, 2004 16.22 16.34 16.12 16.30 95,545 +0.13(+0.78%)
Mar 04, 2004 15.87 16.18 15.87 16.17 104,999 +0.42(+2.67%)
Mar 03, 2004 15.99 15.99 15.63 15.75 200,293 -0.18(-1.15%)
Mar 02, 2004 16.12 16.17 15.89 15.93 222,352 -0.17(-1.08%)
Mar 01, 2004 15.81 16.16 15.70 16.10 613,863 +0.48(+3.10%)
Feb 27, 2004 15.63 15.69 15.45 15.62 1,581,549 +0.07(+0.46%)
Feb 26, 2004 15.43 15.56 15.43 15.55 103,613 +0.12(+0.77%)
Feb 25, 2004 15.35 15.45 15.28 15.43 100,587 +0.08(+0.52%)
Feb 24, 2004 15.18 15.38 14.92 15.35 146,722 +0.09(+0.57%)
Feb 23, 2004 15.54 15.54 15.15 15.26 568,989 -0.25(-1.64%)
Feb 20, 2004 15.72 15.78 15.37 15.52 869,997 -0.27(-1.71%)
Feb 19, 2004 16.08 16.10 15.79 15.79 1,414,533 -0.19(-1.19%)
Feb 18, 2004 15.95 16.10 15.95 15.98 335,040 +0.02(+0.15%)
Feb 17, 2004 15.95 16.24 15.91 15.95 887,391 +0.17(+1.11%)
Feb 13, 2004 15.75 15.82 15.55 15.78 333,276 +0.15(+0.96%)
Feb 12, 2004 15.36 15.67 15.36 15.63 1,204,029 +0.26(+1.70%)
Feb 11, 2004 15.35 15.37 15.17 15.37 460,586 +0.10(+0.68%)
Feb 10, 2004 15.37 15.39 15.17 15.26 209,747 -0.05(-0.31%)
Feb 09, 2004 14.95 15.37 14.95 15.31 96,680 +0.16(+1.05%)
Feb 06, 2004 14.88 15.33 14.88 15.15 341,217 +0.31(+2.08%)
Feb 05, 2004 14.80 14.99 14.72 14.84 611,090 -0.03(-0.21%)
Feb 04, 2004 14.99 15.03 14.84 14.88 352,561 -0.09(-0.58%)
Feb 03, 2004 15.02 15.07 14.91 14.96 385,460 -0.09(-0.58%)
Feb 02, 2004 14.76 15.07 14.76 15.05 332,267 +0.48(+3.27%)
Jan 30, 2004 14.36 14.61 14.36 14.57 438,023 +0.08(+0.55%)
Jan 29, 2004 14.76 14.76 14.28 14.49 656,342 -0.36(-2.40%)
Jan 28, 2004 15.22 15.39 14.84 14.85 164,621 -0.23(-1.53%)
Jan 27, 2004 15.17 15.21 15.08 15.08 51,050 -0.09(-0.58%)
Jan 26, 2004 15.13 15.17 15.03 15.17 125,797 +0.05(+0.31%)
Jan 23, 2004 14.84 15.30 14.84 15.12 272,646 +0.25(+1.65%)
Jan 22, 2004 14.93 15.03 14.81 14.88 62,394 -0.11(-0.74%)
Jan 21, 2004 14.85 15.01 14.73 14.99 314,872 +0.13(+0.91%)
Jan 20, 2004 14.76 14.90 14.68 14.85 672,350 +0.21(+1.41%)
Jan 16, 2004 14.59 14.72 14.57 14.64 301,637 +0.06(+0.38%)
Jan 15, 2004 14.46 14.59 14.34 14.59 240,251 +0.10(+0.66%)
Jan 14, 2004 14.68 14.72 14.41 14.49 102,982 +0.00(+0.00%)
Jan 13, 2004 14.64 14.68 14.41 14.49 99,705 -0.02(-0.16%)
Jan 12, 2004 14.56 14.63 14.49 14.52 576,048 +0.00(+0.00%)
Jan 09, 2004 14.57 14.68 14.38 14.52 814,661 -0.05(-0.33%)
Jan 08, 2004 14.68 14.68 14.33 14.57 87,604 +0.18(+1.27%)
Jan 07, 2004 14.31 14.40 14.21 14.38 90,882 +0.16(+1.12%)
Jan 06, 2004 14.26 14.28 14.19 14.22 51,302 +0.06(+0.45%)
Jan 05, 2004 13.95 14.28 13.90 14.16 807,854 +0.67(+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.