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 (%)
Aug 31, 2004 14.59 14.70 14.56 14.70 3,096,791 +0.17(+1.15%)
Aug 30, 2004 14.59 14.59 14.49 14.53 238,509 -0.10(-0.67%)
Aug 27, 2004 14.62 14.66 14.58 14.63 31,448 -0.02(-0.10%)
Aug 26, 2004 14.65 14.66 14.57 14.64 22,859 -0.01(-0.05%)
Aug 25, 2004 14.53 14.65 14.53 14.65 56,423 +0.03(+0.21%)
Aug 24, 2004 14.55 14.63 14.52 14.62 72,015 +0.10(+0.68%)
Aug 23, 2004 14.55 14.62 14.55 14.52 216,574 -0.06(-0.41%)
Aug 20, 2004 14.51 14.61 14.47 14.58 162,265 +0.08(+0.52%)
Aug 19, 2004 14.42 14.55 14.42 14.51 78,357 +0.04(+0.26%)
Aug 18, 2004 14.39 14.47 14.36 14.47 94,346 +0.08(+0.58%)
Aug 17, 2004 14.27 14.47 14.27 14.39 476,490 +0.18(+1.28%)
Aug 16, 2004 13.93 14.27 13.93 14.20 1,634,814 +0.17(+1.19%)
Aug 13, 2004 13.92 14.04 13.92 14.04 347,655 +0.12(+0.87%)
Aug 12, 2004 13.95 13.96 13.89 13.92 100,953 -0.02(-0.16%)
Aug 11, 2004 13.97 13.98 13.92 13.94 19,556 -0.14(-0.97%)
Aug 10, 2004 14.00 14.11 14.00 14.08 15,592 +0.14(+0.98%)
Aug 09, 2004 14.03 14.08 13.94 13.94 27,220 -0.07(-0.49%)
Aug 06, 2004 14.23 14.23 14.00 14.01 1,970,049 -0.34(-2.37%)
Aug 05, 2004 14.22 14.36 14.22 14.35 487,986 +0.13(+0.90%)
Aug 04, 2004 14.49 14.49 14.17 14.22 1,147,224 -0.27(-1.88%)
Aug 03, 2004 14.53 14.59 14.45 14.49 148,523 +0.04(+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.