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 (%)
Dec 31, 2003 12.86 12.94 12.80 12.93 85,878 +0.08(+0.65%)
Dec 30, 2003 12.82 12.86 12.75 12.84 244,687 +0.11(+0.89%)
Dec 29, 2003 12.56 12.74 12.56 12.73 115,473 +0.20(+1.63%)
Dec 26, 2003 12.49 12.54 12.49 12.53 7,530 -0.05(-0.36%)
Dec 24, 2003 12.56 12.60 12.47 12.57 112,434 +0.06(+0.48%)
Dec 23, 2003 12.44 12.62 12.34 12.51 95,391 +0.02(+0.18%)
Dec 22, 2003 12.45 12.49 12.45 12.49 183,912 -0.09(-0.72%)
Dec 19, 2003 12.51 12.68 12.44 12.58 133,574 -0.03(-0.24%)
Dec 18, 2003 12.53 12.54 12.38 12.61 134,895 +0.17(+1.40%)
Dec 17, 2003 12.27 12.41 12.27 12.44 155,506 +0.17(+1.42%)
Dec 16, 2003 12.30 12.32 12.17 12.26 68,702 -0.06(-0.49%)
Dec 15, 2003 12.47 12.47 12.47 12.32 50,602 -0.14(-1.09%)
Dec 12, 2003 12.44 12.52 12.34 12.46 61,568 -0.01(-0.06%)
Dec 11, 2003 12.44 12.47 12.33 12.47 37,258 +0.17(+1.35%)
Dec 10, 2003 12.34 12.48 12.30 12.30 18,364 -0.09(-0.73%)
Dec 09, 2003 12.56 12.56 12.39 12.39 30,519 -0.15(-1.21%)
Dec 08, 2003 12.46 12.63 12.44 12.54 218,923 +0.05(+0.42%)
Dec 05, 2003 12.56 12.59 12.54 12.49 96,844 -0.18(-1.43%)
Dec 04, 2003 12.65 12.78 12.59 12.67 52,319 +0.02(+0.12%)
Dec 03, 2003 12.79 12.86 12.66 12.66 135,423 -0.05(-0.42%)
Dec 02, 2003 12.58 12.74 12.54 12.71 437,847 +0.11(+0.84%)
Dec 01, 2003 12.38 12.71 12.38 12.60 124,986 +0.26(+2.08%)
Nov 28, 2003 12.19 12.38 12.16 12.34 86,935 +0.09(+0.74%)
Nov 26, 2003 12.30 12.30 12.30 12.25 17,704 +0.11(+0.87%)
Nov 25, 2003 11.92 12.15 11.92 12.15 783,607 +0.07(+0.56%)
Nov 24, 2003 12.41 12.41 12.03 12.08 2,512,671 -0.20(-1.60%)
Nov 21, 2003 12.42 12.30 12.22 12.28 669,455 -0.14(-1.16%)
Nov 20, 2003 12.31 12.38 12.31 12.42 560,191 -0.03(-0.24%)
Nov 19, 2003 12.57 12.57 12.38 12.45 287,626 -0.23(-1.79%)
Nov 18, 2003 12.72 12.72 12.68 12.68 406,271 +0.09(+0.72%)
Nov 17, 2003 12.60 13.36 12.56 12.59 321,846 -0.20(-1.60%)
Nov 14, 2003 12.97 12.97 12.76 12.79 523,462 -0.07(-0.53%)
Nov 13, 2003 12.72 12.83 12.72 12.86 157,487 +0.18(+1.43%)
Nov 12, 2003 12.56 12.72 12.56 12.68 137,141 +0.17(+1.33%)
Nov 11, 2003 12.59 12.59 12.51 12.51 88,256 -0.20(-1.55%)
Nov 10, 2003 12.78 12.78 12.66 12.71 117,719 -0.02(-0.18%)
Nov 07, 2003 12.59 12.86 12.71 12.73 188,800 +0.14(+1.14%)
Nov 06, 2003 12.53 12.72 12.43 12.59 159,337 +0.11(+0.91%)
Nov 05, 2003 12.47 12.50 12.33 12.47 57,868 -0.01(-0.06%)
Nov 04, 2003 12.47 12.64 12.44 12.48 2,154,492 +0.07(+0.55%)
Nov 03, 2003 12.31 12.41 12.31 12.41 1,238,722 +0.26(+2.18%)
Oct 31, 2003 12.11 12.15 12.06 12.15 560,455 +0.12(+1.01%)
Oct 30, 2003 11.91 12.03 11.91 12.03 156,563 +0.25(+2.12%)
Oct 29, 2003 11.81 11.85 11.74 11.78 353,951 -0.07(-0.57%)
Oct 28, 2003 11.80 11.85 11.80 11.85 114,945 +0.08(+0.64%)
Oct 27, 2003 11.72 11.77 11.71 11.77 172,549 +0.14(+1.24%)
Oct 24, 2003 11.56 11.70 11.56 11.63 594,939 -0.05(-0.39%)
Oct 23, 2003 11.54 11.73 11.54 11.67 147,578 +0.02(+0.13%)
Oct 22, 2003 11.79 11.79 11.52 11.66 182,722 -0.14(-1.16%)
Oct 21, 2003 11.79 11.90 11.79 11.79 17,968 +0.17(+1.50%)
Oct 20, 2003 11.55 11.72 11.55 11.62 106,357 +0.01(+0.07%)
Oct 17, 2003 11.47 11.59 11.44 11.61 550,018 +0.21(+1.86%)
Oct 16, 2003 11.50 11.50 11.47 11.40 81,650 -0.19(-1.63%)
Oct 15, 2003 11.69 11.69 11.54 11.59 254,068 -0.06(-0.52%)
Oct 14, 2003 11.75 11.81 11.73 11.65 28,538 -0.16(-1.35%)
Oct 13, 2003 11.88 11.88 11.75 11.81 79,008 -0.06(-0.51%)
Oct 10, 2003 11.69 11.87 11.69 11.87 9,644 +0.14(+1.16%)
Oct 09, 2003 11.59 11.76 11.59 11.73 433,091 +0.20(+1.71%)
Oct 08, 2003 11.52 11.54 11.47 11.53 8,852 +0.09(+0.79%)
Oct 07, 2003 11.41 11.41 11.41 11.44 1,403,650 +0.05(+0.47%)
Oct 06, 2003 11.45 11.59 11.39 11.39 719,265 -0.05(-0.40%)
Oct 03, 2003 11.62 11.62 11.48 11.44 303,349 -0.11(-0.92%)
Oct 02, 2003 11.81 11.81 11.41 11.54 128,949 -0.27(-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.