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 (%)
Mar 31, 2004 15.13 15.31 14.98 15.21 832,512 +0.23(+1.52%)
Mar 30, 2004 14.87 15.04 14.87 14.98 83,810 +0.04(+0.24%)
Mar 29, 2004 15.05 15.22 14.92 14.95 171,580 +0.02(+0.15%)
Mar 26, 2004 14.95 15.16 14.90 14.92 177,995 -0.02(-0.15%)
Mar 25, 2004 14.73 14.95 14.66 14.95 334,970 +0.39(+2.67%)
Mar 24, 2004 14.48 14.65 14.47 14.56 160,387 +0.10(+0.66%)
Mar 23, 2004 14.32 14.56 14.32 14.46 63,608 +0.18(+1.23%)
Mar 22, 2004 14.54 14.54 14.26 14.29 1,519,925 -0.34(-2.30%)
Mar 19, 2004 14.52 14.67 14.41 14.62 230,821 +0.21(+1.47%)
Mar 18, 2004 14.47 14.47 14.17 14.41 757,573 +0.04(+0.31%)
Mar 17, 2004 14.32 14.54 14.26 14.37 48,184 +0.19(+1.34%)
Mar 16, 2004 14.07 14.21 14.07 14.18 42,314 +0.15(+1.10%)
Mar 15, 2004 14.18 14.30 13.99 14.02 308,626 -0.39(-2.69%)
Mar 12, 2004 14.07 14.41 14.07 14.41 86,677 +0.41(+2.93%)
Mar 11, 2004 14.21 14.46 13.99 14.00 778,594 -0.41(-2.85%)
Mar 10, 2004 14.64 14.74 14.36 14.41 85,312 -0.21(-1.40%)
Mar 09, 2004 14.76 14.76 14.51 14.62 57,193 -0.18(-1.24%)
Mar 08, 2004 15.09 15.12 14.78 14.80 150,968 -0.25(-1.65%)
Mar 05, 2004 14.98 15.09 14.89 15.05 103,466 +0.12(+0.78%)
Mar 04, 2004 14.65 14.95 14.65 14.93 113,704 +0.39(+2.67%)
Mar 03, 2004 14.76 14.76 14.43 14.54 216,898 -0.17(-1.15%)
Mar 02, 2004 14.89 14.93 14.67 14.71 240,785 -0.16(-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.