Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 14.43 14.49 14.27 14.42 1,712,662 +0.07(+0.46%)
Feb 26, 2004 14.25 14.37 14.25 14.36 112,202 +0.11(+0.77%)
Feb 25, 2004 14.18 14.26 14.11 14.25 108,926 +0.07(+0.52%)
Feb 24, 2004 14.02 14.21 13.78 14.18 158,885 +0.08(+0.57%)
Feb 23, 2004 14.35 14.35 13.99 14.10 616,160 -0.23(-1.64%)
Feb 20, 2004 14.51 14.57 14.20 14.33 942,121 -0.25(-1.71%)
Feb 19, 2004 14.85 14.86 14.58 14.58 1,531,800 -0.18(-1.19%)
Feb 18, 2004 14.73 14.87 14.73 14.75 362,816 +0.02(+0.15%)
Feb 17, 2004 14.73 15.00 14.69 14.73 960,958 +0.16(+1.11%)
Feb 13, 2004 14.54 14.61 14.36 14.57 360,905 +0.14(+0.96%)
Feb 12, 2004 14.18 14.47 14.18 14.43 1,303,845 +0.24(+1.70%)
Feb 11, 2004 14.18 14.19 14.01 14.19 498,770 +0.10(+0.68%)
Feb 10, 2004 14.19 14.21 14.01 14.10 227,135 -0.04(-0.31%)
Feb 09, 2004 13.81 14.20 13.81 14.14 104,695 +0.15(+1.05%)
Feb 06, 2004 13.74 14.15 13.74 13.99 369,504 +0.29(+2.08%)
Feb 05, 2004 13.66 13.85 13.59 13.71 661,750 -0.03(-0.21%)
Feb 04, 2004 13.85 13.88 13.70 13.74 381,789 -0.08(-0.58%)
Feb 03, 2004 13.87 13.92 13.77 13.82 417,416 -0.08(-0.58%)
Feb 02, 2004 13.63 13.91 13.63 13.90 359,813 +0.44(+3.27%)
Jan 30, 2004 13.26 13.49 13.26 13.46 474,336 +0.07(+0.55%)
Jan 29, 2004 13.63 13.63 13.19 13.38 710,754 -0.33(-2.40%)
Jan 28, 2004 14.06 14.21 13.71 13.71 178,268 -0.21(-1.53%)
Jan 27, 2004 14.01 14.04 13.93 13.93 55,282 -0.08(-0.57%)
Jan 26, 2004 13.97 14.01 13.88 14.01 136,226 +0.04(+0.31%)
Jan 23, 2004 13.70 14.12 13.70 13.96 295,249 +0.23(+1.65%)
Jan 22, 2004 13.79 13.88 13.68 13.74 67,567 -0.10(-0.74%)
Jan 21, 2004 13.71 13.86 13.60 13.84 340,976 +0.12(+0.91%)
Jan 20, 2004 13.63 13.76 13.56 13.71 728,089 +0.19(+1.41%)
Jan 16, 2004 13.47 13.59 13.46 13.52 326,643 +0.05(+0.38%)
Jan 15, 2004 13.36 13.47 13.25 13.47 260,168 +0.09(+0.66%)
Jan 14, 2004 13.55 13.60 13.31 13.38 111,520 +0.00(+0.00%)
Jan 13, 2004 13.52 13.56 13.31 13.38 107,971 -0.02(-0.16%)
Jan 12, 2004 13.44 13.51 13.38 13.41 623,804 +0.00(+0.00%)
Jan 09, 2004 13.45 13.55 13.27 13.41 882,198 -0.04(-0.33%)
Jan 08, 2004 13.55 13.55 13.23 13.45 94,867 +0.17(+1.27%)
Jan 07, 2004 13.22 13.30 13.12 13.28 98,416 +0.15(+1.12%)
Jan 06, 2004 13.17 13.19 13.11 13.14 55,555 +0.06(+0.45%)
Jan 05, 2004 12.88 13.19 12.84 13.08 874,827 +0.62(+4.94%)
Jan 02, 2004 12.42 12.86 12.42 12.46 86,950 -0.05(-0.41%)
Dec 31, 2003 12.45 12.53 12.39 12.51 88,724 +0.08(+0.65%)
Dec 30, 2003 12.41 12.45 12.34 12.43 252,797 +0.11(+0.89%)
Dec 29, 2003 12.15 12.33 12.15 12.32 119,300 +0.20(+1.63%)
Dec 26, 2003 12.09 12.14 12.09 12.12 7,780 -0.04(-0.36%)
Dec 24, 2003 12.16 12.20 12.07 12.17 116,161 +0.06(+0.48%)
Dec 23, 2003 12.04 12.22 11.95 12.11 98,552 +0.02(+0.18%)
Dec 22, 2003 12.05 12.09 12.05 12.09 190,007 -0.09(-0.72%)
Dec 19, 2003 12.11 12.27 12.04 12.18 138,001 -0.03(-0.24%)
Dec 18, 2003 12.12 12.14 11.99 12.21 139,366 +0.17(+1.40%)
Dec 17, 2003 11.88 12.01 11.88 12.04 160,660 +0.17(+1.42%)
Dec 16, 2003 11.90 11.93 11.78 11.87 70,979 -0.06(-0.49%)
Dec 15, 2003 12.07 12.07 12.07 11.93 52,279 -0.13(-1.09%)
Dec 12, 2003 12.04 12.12 11.94 12.06 63,608 -0.01(-0.06%)
Dec 11, 2003 12.04 12.07 11.93 12.07 38,492 +0.16(+1.35%)
Dec 10, 2003 11.95 12.08 11.90 11.90 18,973 -0.09(-0.73%)
Dec 09, 2003 12.16 12.16 11.99 11.99 31,531 -0.15(-1.21%)
Dec 08, 2003 12.06 12.23 12.04 12.14 226,180 +0.05(+0.42%)
Dec 05, 2003 12.16 12.19 12.14 12.09 100,054 -0.18(-1.43%)
Dec 04, 2003 12.24 12.37 12.18 12.26 54,053 +0.01(+0.12%)
Dec 03, 2003 12.38 12.45 12.25 12.25 139,912 -0.05(-0.42%)
Dec 02, 2003 12.18 12.33 12.14 12.30 452,360 +0.10(+0.84%)
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.