Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.30 +0.22 (+0.32%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 14.45 14.45 14.39 14.41 13,872 -0.02(-0.16%)
Jul 29, 2004 14.47 14.51 14.34 14.43 40,296 +0.16(+1.11%)
Jul 28, 2004 14.41 14.41 14.07 14.27 95,523 -0.02(-0.11%)
Jul 27, 2004 14.09 14.33 14.08 14.29 58,397 +0.33(+2.33%)
Jul 26, 2004 14.03 14.13 13.93 13.96 147,578 -0.11(-0.75%)
Jul 23, 2004 14.22 14.22 14.05 14.07 19,553 -0.18(-1.27%)
Jul 22, 2004 14.12 14.25 14.01 14.25 38,447 +0.06(+0.43%)
Jul 21, 2004 14.46 14.48 14.18 14.19 35,276 -0.15(-1.05%)
Jul 20, 2004 14.12 14.40 14.12 14.34 71,213 +0.17(+1.23%)
Jul 19, 2004 14.24 14.40 14.13 14.17 166,868 -0.06(-0.43%)
Jul 16, 2004 14.03 14.28 14.03 14.23 54,433 +0.33(+2.40%)
Jul 15, 2004 14.03 14.07 13.84 13.90 87,728 -0.14(-0.97%)
Jul 14, 2004 14.24 14.26 14.03 14.03 44,921 -0.22(-1.57%)
Jul 13, 2004 14.30 14.44 14.19 14.26 108,206 -0.21(-1.48%)
Jul 12, 2004 14.31 14.49 14.23 14.47 184,968 +0.11(+0.74%)
Jul 09, 2004 14.21 14.42 14.16 14.37 689,537 +0.08(+0.58%)
Jul 08, 2004 14.20 14.43 14.09 14.28 722,832 -0.03(-0.21%)
Jul 07, 2004 14.46 14.63 14.31 14.31 129,610 -0.19(-1.30%)
Jul 06, 2004 14.65 14.77 14.49 14.50 152,599 -0.16(-1.08%)
Jul 02, 2004 14.72 14.84 14.65 14.66 21,799 -0.10(-0.67%)
Jul 01, 2004 14.82 14.87 14.68 14.76 211,260 +0.01(+0.05%)
Jun 30, 2004 14.61 14.75 14.57 14.75 36,333 +0.20(+1.41%)
Jun 29, 2004 14.46 14.61 14.46 14.55 71,213 +0.01(+0.05%)
Jun 28, 2004 14.83 14.83 14.54 14.54 57,604 -0.26(-1.74%)
Jun 25, 2004 14.83 14.92 14.73 14.80 272,432 -0.04(-0.25%)
Jun 24, 2004 14.83 14.97 14.76 14.83 184,440 +0.08(+0.51%)
Jun 23, 2004 14.77 14.87 14.65 14.76 61,568 -0.05(-0.36%)
Jun 22, 2004 15.00 15.00 14.80 14.81 24,045 -0.14(-0.91%)
Jun 21, 2004 15.06 15.13 14.83 14.95 46,638 +0.02(+0.15%)
Jun 18, 2004 14.91 14.95 14.83 14.93 83,896 +0.09(+0.61%)
Jun 17, 2004 14.80 14.84 14.62 14.83 35,011 +0.11(+0.77%)
Jun 16, 2004 14.81 14.81 14.68 14.72 22,592 +0.00(+0.00%)
Jun 15, 2004 14.57 14.99 14.57 14.72 180,608 +0.23(+1.57%)
Jun 14, 2004 14.59 14.69 14.49 14.49 79,272 -0.34(-2.30%)
Jun 10, 2004 14.98 15.02 14.80 14.83 38,447 +0.02(+0.10%)
Jun 09, 2004 15.13 15.13 14.82 14.82 64,871 -0.39(-2.54%)
Jun 08, 2004 15.21 15.30 15.08 15.21 284,984 +0.09(+0.60%)
Jun 07, 2004 14.95 15.21 14.81 15.12 413,009 +0.50(+3.42%)
Jun 04, 2004 14.43 14.75 14.43 14.62 122,211 +0.20(+1.36%)
Jun 03, 2004 14.27 14.55 14.27 14.42 286,701 -0.11(-0.73%)
Jun 02, 2004 14.46 14.60 14.42 14.52 307,180 +0.11(+0.74%)
Jun 01, 2004 14.61 14.65 14.42 14.42 150,617 -0.23(-1.55%)
May 28, 2004 14.65 14.79 14.52 14.65 2,315,018 +0.04(+0.26%)
May 27, 2004 14.46 14.65 14.46 14.61 147,975 +0.19(+1.31%)
May 26, 2004 14.41 14.62 14.41 14.42 96,051 +0.06(+0.42%)
May 25, 2004 14.15 14.44 14.15 14.36 252,879 +0.15(+1.07%)
May 24, 2004 14.18 14.31 14.15 14.21 296,610 +0.14(+0.97%)
May 21, 2004 14.01 14.21 14.00 14.07 94,466 +0.10(+0.70%)
May 20, 2004 14.14 14.14 13.89 13.97 77,819 -0.18(-1.28%)
May 19, 2004 14.11 14.31 14.08 14.15 620,438 +0.33(+2.35%)
May 18, 2004 13.74 13.96 13.64 13.83 249,179 +0.21(+1.56%)
May 17, 2004 13.63 13.74 13.51 13.62 519,630 -0.41(-2.91%)
May 14, 2004 13.81 14.09 13.81 14.03 417,633 +0.25(+1.81%)
May 13, 2004 13.59 13.85 13.56 13.78 427,278 -0.03(-0.22%)
May 12, 2004 13.85 13.85 13.47 13.81 328,716 -0.08(-0.60%)
May 11, 2004 13.56 13.94 13.53 13.89 907,537 +0.74(+5.64%)
May 10, 2004 13.55 13.59 13.00 13.15 617,532 -0.67(-4.82%)
May 07, 2004 13.87 14.06 13.81 13.81 716,094 -0.20(-1.40%)
May 06, 2004 14.34 14.45 13.85 14.01 447,096 -0.61(-4.14%)
May 05, 2004 14.86 14.94 14.51 14.62 216,677 -0.20(-1.38%)
May 04, 2004 14.53 14.88 14.53 14.82 98,033 +0.26(+1.77%)
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.