Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 15.35 15.50 15.22 15.35 2,208,648 +0.04(+0.26%)
May 27, 2004 15.15 15.36 15.15 15.31 141,175 +0.20(+1.31%)
May 26, 2004 15.11 15.33 15.11 15.11 91,638 +0.06(+0.42%)
May 25, 2004 14.84 15.14 14.84 15.05 241,259 +0.16(+1.07%)
May 24, 2004 14.86 14.99 14.83 14.89 282,982 +0.14(+0.97%)
May 21, 2004 14.68 14.90 14.68 14.75 90,125 +0.10(+0.70%)
May 20, 2004 14.82 14.82 14.56 14.64 74,243 -0.19(-1.28%)
May 19, 2004 14.79 14.99 14.76 14.84 591,930 +0.34(+2.35%)
May 18, 2004 14.40 14.64 14.30 14.49 237,730 +0.22(+1.56%)
May 17, 2004 14.29 14.40 14.16 14.27 495,754 -0.43(-2.91%)
May 14, 2004 14.48 14.76 14.48 14.70 398,444 +0.26(+1.81%)
May 13, 2004 14.24 14.52 14.21 14.44 407,645 -0.03(-0.22%)
May 12, 2004 14.52 14.52 14.12 14.47 313,612 -0.09(-0.60%)
May 11, 2004 14.21 14.61 14.18 14.56 865,837 +0.78(+5.64%)
May 10, 2004 14.20 14.24 13.63 13.78 589,157 -0.70(-4.82%)
May 07, 2004 14.53 14.73 14.48 14.48 683,190 -0.21(-1.40%)
May 06, 2004 15.03 15.14 14.52 14.68 426,553 -0.63(-4.14%)
May 05, 2004 15.57 15.66 15.21 15.32 206,721 -0.21(-1.38%)
May 04, 2004 15.23 15.60 15.23 15.53 93,529 +0.27(+1.77%)
May 03, 2004 14.91 15.45 14.91 15.26 636,804 +0.34(+2.29%)
Apr 30, 2004 15.03 15.19 14.84 14.92 657,980 -0.11(-0.74%)
Apr 29, 2004 15.39 15.50 14.88 15.03 546,930 -0.34(-2.22%)
Apr 28, 2004 16.14 16.14 15.36 15.37 190,335 -0.79(-4.91%)
Apr 27, 2004 16.26 16.26 16.07 16.17 649,283 -0.09(-0.54%)
Apr 26, 2004 16.41 16.41 16.13 16.26 169,033 -0.04(-0.24%)
Apr 23, 2004 16.26 16.37 16.14 16.30 213,276 +0.17(+1.08%)
Apr 22, 2004 15.91 16.12 15.91 16.12 163,612 +0.21(+1.35%)
Apr 21, 2004 16.07 16.18 15.87 15.91 174,327 -0.24(-1.47%)
Apr 20, 2004 16.26 16.38 16.14 16.14 50,293 -0.14(-0.88%)
Apr 19, 2004 16.33 16.35 16.10 16.29 101,470 -0.06(-0.34%)
Apr 16, 2004 16.20 16.41 16.20 16.34 89,999 +0.14(+0.88%)
Apr 15, 2004 16.22 16.38 16.07 16.20 478,611 -0.01(-0.05%)
Apr 14, 2004 16.26 16.51 16.20 16.21 334,662 -0.25(-1.49%)
Apr 13, 2004 16.90 16.98 16.43 16.45 324,326 -0.38(-2.26%)
Apr 12, 2004 16.86 16.93 16.70 16.83 204,327 +0.11(+0.66%)
Apr 08, 2004 16.86 16.88 16.62 16.72 343,108 -0.09(-0.52%)
Apr 07, 2004 16.64 16.90 16.38 16.81 196,133 +0.16(+0.95%)
Apr 06, 2004 16.78 16.78 16.58 16.65 163,234 -0.06(-0.33%)
Apr 05, 2004 16.78 16.79 16.62 16.71 215,671 +0.06(+0.38%)
Apr 02, 2004 16.90 16.94 16.59 16.64 323,444 +0.11(+0.67%)
Apr 01, 2004 16.50 16.63 16.40 16.53 258,528 +0.06(+0.38%)
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%)
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.