Mexico Ishares MSCI ETF (NY: EWW )

51.27 USD -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 21.31 21.55 21.26 21.46 45,200 +0.25(+1.18%)
Oct 28, 2004 21.33 21.35 21.21 21.21 121,500 -0.12(-0.56%)
Oct 27, 2004 21.00 21.45 20.92 21.33 428,100 +0.30(+1.43%)
Oct 26, 2004 20.65 21.09 20.62 21.03 220,400 +0.43(+2.09%)
Oct 25, 2004 20.74 20.78 20.56 20.60 316,900 -0.13(-0.63%)
Oct 22, 2004 20.87 20.94 20.66 20.73 113,300 -0.07(-0.34%)
Oct 21, 2004 20.52 20.85 20.52 20.80 861,600 +0.22(+1.07%)
Oct 20, 2004 20.54 20.65 20.46 20.58 247,100 +0.06(+0.29%)
Oct 19, 2004 20.62 20.81 20.52 20.52 162,900 -0.01(-0.05%)
Oct 18, 2004 20.30 20.53 20.30 20.53 586,200 +0.03(+0.15%)
Oct 15, 2004 20.25 20.50 20.21 20.50 36,900 +0.18(+0.89%)
Oct 14, 2004 20.57 20.68 20.32 20.32 400,900 -0.33(-1.60%)
Oct 13, 2004 20.90 20.92 20.58 20.65 124,600 -0.26(-1.24%)
Oct 12, 2004 20.80 20.92 20.60 20.91 33,600 +0.13(+0.63%)
Oct 11, 2004 20.80 20.90 20.74 20.78 141,200 +0.02(+0.10%)
Oct 08, 2004 21.13 21.13 20.73 20.76 206,300 -0.33(-1.56%)
Oct 07, 2004 21.04 21.12 21.00 21.09 247,100 +0.05(+0.24%)
Oct 06, 2004 21.02 21.13 20.80 21.04 40,000 -0.01(-0.05%)
Oct 05, 2004 21.20 21.20 21.02 21.05 70,700 -0.08(-0.38%)
Oct 04, 2004 20.93 21.15 20.90 21.13 88,700 +0.26(+1.25%)
Oct 01, 2004 20.58 20.88 20.58 20.87 91,400 +0.42(+2.05%)
Sep 30, 2004 20.67 20.67 20.45 20.45 1,133,100 -0.08(-0.39%)
Sep 29, 2004 20.25 20.65 20.25 20.53 222,100 +0.13(+0.64%)
Sep 28, 2004 20.04 20.40 20.04 20.40 137,000 +0.27(+1.34%)
Sep 27, 2004 20.07 20.25 20.05 20.13 394,100 -0.29(-1.42%)
Sep 24, 2004 20.33 20.42 20.25 20.42 299,000 +0.22(+1.09%)
Sep 23, 2004 20.38 20.38 20.20 20.20 475,500 -0.14(-0.69%)
Sep 22, 2004 20.50 20.50 20.26 20.34 318,400 -0.23(-1.12%)
Sep 21, 2004 20.43 20.57 20.39 20.57 52,000 +0.16(+0.78%)
Sep 20, 2004 20.38 20.44 20.29 20.41 162,300 +0.02(+0.10%)
Sep 17, 2004 20.04 20.40 20.04 20.39 363,400 +0.30(+1.49%)
Sep 16, 2004 19.99 20.09 19.95 20.09 116,200 +0.22(+1.11%)
Sep 15, 2004 19.98 20.02 19.87 19.87 79,000 -0.08(-0.40%)
Sep 14, 2004 19.81 19.98 19.81 19.95 82,800 +0.19(+0.96%)
Sep 13, 2004 19.76 20.02 19.76 19.76 123,500 +0.05(+0.25%)
Sep 10, 2004 19.50 19.87 19.50 19.71 45,000 +0.05(+0.25%)
Sep 09, 2004 19.57 19.71 19.46 19.66 84,300 +0.11(+0.56%)
Sep 08, 2004 19.42 19.64 19.42 19.55 187,300 +0.07(+0.36%)
Sep 07, 2004 19.28 19.56 19.28 19.48 144,300 +0.16(+0.83%)
Sep 03, 2004 19.43 19.44 19.31 19.32 139,300 -0.13(-0.67%)
Sep 02, 2004 19.45 19.48 19.35 19.45 31,900 -0.05(-0.26%)
Sep 01, 2004 19.43 19.52 19.39 19.50 72,100 +0.08(+0.41%)
Aug 31, 2004 19.28 19.42 19.24 19.42 2,343,600 +0.22(+1.15%)
Aug 30, 2004 19.28 19.28 19.15 19.20 180,500 -0.13(-0.67%)
Aug 27, 2004 19.32 19.37 19.26 19.33 23,800 -0.02(-0.10%)
Aug 26, 2004 19.36 19.37 19.25 19.35 17,300 -0.01(-0.05%)
Aug 25, 2004 19.20 19.36 19.20 19.36 42,700 +0.04(+0.21%)
Aug 24, 2004 19.23 19.33 19.18 19.32 54,500 +0.13(+0.68%)
Aug 23, 2004 19.22 19.32 19.22 19.19 163,900 -0.08(-0.42%)
Aug 20, 2004 19.17 19.30 19.12 19.27 122,800 +0.10(+0.52%)
Aug 19, 2004 19.06 19.22 19.06 19.17 59,300 +0.05(+0.26%)
Aug 18, 2004 19.01 19.12 18.98 19.12 71,400 +0.11(+0.58%)
Aug 17, 2004 18.86 19.12 18.86 19.01 360,600 +0.24(+1.28%)
Aug 16, 2004 18.41 18.85 18.41 18.77 1,237,200 +0.22(+1.19%)
Aug 13, 2004 18.40 18.55 18.40 18.55 263,100 +0.16(+0.87%)
Aug 12, 2004 18.43 18.45 18.35 18.39 76,400 -0.03(-0.16%)
Aug 11, 2004 18.46 18.47 18.40 18.42 14,800 -0.18(-0.97%)
Aug 10, 2004 18.50 18.65 18.50 18.60 11,800 +0.18(+0.98%)
Aug 09, 2004 18.54 18.61 18.42 18.42 20,600 -0.09(-0.49%)
Aug 06, 2004 18.80 18.80 18.50 18.51 1,490,900 -0.45(-2.37%)
Aug 05, 2004 18.79 18.97 18.79 18.96 369,300 +0.17(+0.90%)
Aug 04, 2004 19.15 19.15 18.73 18.79 868,200 -0.36(-1.88%)
Aug 03, 2004 19.20 19.28 19.10 19.15 112,400 +0.05(+0.26%)
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.