Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 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 15.71 805,911 +0.23(+1.52%)
Mar 30, 2004 15.36 15.54 15.36 15.48 81,132 +0.04(+0.24%)
Mar 29, 2004 15.54 15.72 15.42 15.44 166,097 +0.02(+0.15%)
Mar 26, 2004 15.44 15.66 15.39 15.42 172,308 -0.02(-0.15%)
Mar 25, 2004 15.21 15.45 15.14 15.44 324,267 +0.40(+2.67%)
Mar 24, 2004 14.96 15.14 14.95 15.04 155,262 +0.10(+0.66%)
Mar 23, 2004 14.80 15.04 14.80 14.94 61,576 +0.18(+1.23%)
Mar 22, 2004 15.02 15.02 14.73 14.76 1,471,359 -0.35(-2.30%)
Mar 19, 2004 15.00 15.16 14.89 15.11 223,445 +0.22(+1.47%)
Mar 18, 2004 14.95 14.95 14.64 14.89 733,367 +0.05(+0.31%)
Mar 17, 2004 14.80 15.02 14.73 14.84 46,644 +0.20(+1.34%)
Mar 16, 2004 14.53 14.67 14.53 14.64 40,962 +0.16(+1.10%)
Mar 15, 2004 14.64 14.77 14.45 14.48 298,764 -0.40(-2.69%)
Mar 12, 2004 14.53 14.89 14.53 14.89 83,907 +0.42(+2.93%)
Mar 11, 2004 14.68 14.94 14.45 14.46 753,716 -0.42(-2.85%)
Mar 10, 2004 15.12 15.23 14.83 14.89 82,586 -0.21(-1.40%)
Mar 09, 2004 15.25 15.25 14.98 15.10 55,365 -0.19(-1.24%)
Mar 08, 2004 15.59 15.62 15.27 15.29 146,144 -0.26(-1.66%)
Mar 05, 2004 15.48 15.59 15.38 15.54 100,160 +0.12(+0.79%)
Mar 04, 2004 15.14 15.44 15.14 15.42 110,071 +0.40(+2.67%)
Mar 03, 2004 15.25 15.25 14.91 15.02 209,967 -0.17(-1.15%)
Mar 02, 2004 15.38 15.42 15.16 15.20 233,091 -0.17(-1.08%)
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.