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 (%)
May 28, 2004 14.64 14.79 14.52 14.64 2,315,326 +0.04(+0.26%)
May 27, 2004 14.45 14.65 14.45 14.61 147,994 +0.19(+1.31%)
May 26, 2004 14.41 14.62 14.41 14.42 96,064 +0.06(+0.42%)
May 25, 2004 14.15 14.44 14.15 14.36 252,912 +0.15(+1.07%)
May 24, 2004 14.17 14.30 14.14 14.20 296,650 +0.14(+0.97%)
May 21, 2004 14.01 14.21 14.00 14.07 94,478 +0.10(+0.70%)
May 20, 2004 14.14 14.14 13.89 13.97 77,829 -0.18(-1.28%)
May 19, 2004 14.11 14.30 14.08 14.15 620,521 +0.33(+2.35%)
May 18, 2004 13.74 13.96 13.64 13.83 249,212 +0.21(+1.56%)
May 17, 2004 13.63 13.74 13.51 13.61 519,699 -0.41(-2.91%)
May 14, 2004 13.81 14.08 13.81 14.02 417,688 +0.25(+1.81%)
May 13, 2004 13.58 13.85 13.55 13.77 427,335 -0.03(-0.22%)
May 12, 2004 13.85 13.85 13.47 13.80 328,759 -0.08(-0.60%)
May 11, 2004 13.55 13.94 13.53 13.89 907,657 +0.74(+5.64%)
May 10, 2004 13.55 13.58 13.00 13.15 617,614 -0.67(-4.82%)
May 07, 2004 13.86 14.05 13.81 13.81 716,189 -0.20(-1.40%)
May 06, 2004 14.34 14.45 13.85 14.01 447,155 -0.61(-4.14%)
May 05, 2004 14.86 14.94 14.51 14.61 216,706 -0.20(-1.38%)
May 04, 2004 14.53 14.88 14.53 14.82 98,046 +0.26(+1.77%)
May 03, 2004 14.23 14.73 14.23 14.56 667,562 +0.33(+2.29%)
Apr 30, 2004 14.34 14.49 14.16 14.24 689,761 -0.11(-0.74%)
Apr 29, 2004 14.68 14.79 14.19 14.34 573,347 -0.33(-2.22%)
Apr 28, 2004 15.40 15.40 14.65 14.67 199,528 -0.76(-4.91%)
Apr 27, 2004 15.51 15.51 15.32 15.42 680,644 -0.08(-0.54%)
Apr 26, 2004 15.66 15.66 15.39 15.51 177,197 -0.04(-0.24%)
Apr 23, 2004 15.51 15.62 15.40 15.54 223,577 +0.17(+1.08%)
Apr 22, 2004 15.17 15.38 15.17 15.38 171,515 +0.20(+1.35%)
Apr 21, 2004 15.32 15.43 15.14 15.17 182,747 -0.23(-1.47%)
Apr 20, 2004 15.51 15.63 15.40 15.40 52,723 -0.14(-0.88%)
Apr 19, 2004 15.58 15.60 15.36 15.54 106,371 -0.05(-0.34%)
Apr 16, 2004 15.45 15.66 15.45 15.59 94,346 +0.14(+0.88%)
Apr 15, 2004 15.47 15.63 15.32 15.45 501,728 -0.01(-0.05%)
Apr 14, 2004 15.51 15.75 15.45 15.46 350,827 -0.23(-1.49%)
Apr 13, 2004 16.12 16.20 15.67 15.70 339,991 -0.36(-2.26%)
Apr 12, 2004 16.08 16.15 15.93 16.06 214,196 +0.11(+0.66%)
Apr 08, 2004 16.08 16.10 15.85 15.95 359,680 -0.08(-0.52%)
Apr 07, 2004 15.87 16.12 15.63 16.04 205,607 +0.15(+0.95%)
Apr 06, 2004 16.01 16.01 15.82 15.88 171,119 -0.05(-0.33%)
Apr 05, 2004 16.01 16.02 15.85 15.94 226,088 +0.06(+0.38%)
Apr 02, 2004 16.12 16.16 15.82 15.88 339,066 +0.11(+0.67%)
Apr 01, 2004 15.74 15.86 15.64 15.77 271,015 +0.06(+0.39%)
Mar 31, 2004 15.63 15.82 15.48 15.71 805,911 +0.23(+1.52%)
Mar 30, 2004 15.36 15.54 15.36 15.48 81,132 +0.04(+0.24%)
Mar 29, 2004 15.54 15.72 15.42 15.44 166,097 +0.02(+0.15%)
Mar 26, 2004 15.44 15.66 15.39 15.42 172,308 -0.02(-0.15%)
Mar 25, 2004 15.21 15.45 15.14 15.44 324,267 +0.40(+2.67%)
Mar 24, 2004 14.96 15.14 14.95 15.04 155,262 +0.10(+0.66%)
Mar 23, 2004 14.80 15.04 14.80 14.94 61,576 +0.18(+1.23%)
Mar 22, 2004 15.02 15.02 14.73 14.76 1,471,359 -0.35(-2.30%)
Mar 19, 2004 15.00 15.16 14.89 15.11 223,445 +0.22(+1.47%)
Mar 18, 2004 14.95 14.95 14.64 14.89 733,367 +0.05(+0.31%)
Mar 17, 2004 14.80 15.02 14.73 14.84 46,644 +0.20(+1.34%)
Mar 16, 2004 14.53 14.67 14.53 14.64 40,962 +0.16(+1.10%)
Mar 15, 2004 14.64 14.77 14.45 14.48 298,764 -0.40(-2.69%)
Mar 12, 2004 14.53 14.89 14.53 14.89 83,907 +0.42(+2.93%)
Mar 11, 2004 14.68 14.94 14.45 14.46 753,716 -0.42(-2.85%)
Mar 10, 2004 15.12 15.23 14.83 14.89 82,586 -0.21(-1.40%)
Mar 09, 2004 15.25 15.25 14.98 15.10 55,365 -0.19(-1.24%)
Mar 08, 2004 15.59 15.62 15.27 15.29 146,144 -0.26(-1.66%)
Mar 05, 2004 15.48 15.59 15.38 15.54 100,160 +0.12(+0.79%)
Mar 04, 2004 15.14 15.44 15.14 15.42 110,071 +0.40(+2.67%)
Mar 03, 2004 15.25 15.25 14.91 15.02 209,967 -0.17(-1.15%)
Mar 02, 2004 15.38 15.42 15.16 15.20 233,091 -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.