Indicators

Mexico Ishares MSCI ETF (NY: EWW )

65.60 +0.71 (+1.09%)

Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.70	13.94	13.70	13.90	459,180	+0.08(+0.55%)
Jan 29, 2004	14.08	14.08	13.62	13.83	688,043	-0.34(-2.40%)
Jan 28, 2004	14.52	14.68	14.16	14.17	172,572	-0.22(-1.53%)
Jan 27, 2004	14.47	14.51	14.39	14.39	53,515	-0.08(-0.58%)
Jan 26, 2004	14.43	14.47	14.33	14.47	131,873	+0.05(+0.31%)
Jan 23, 2004	14.15	14.59	14.15	14.42	285,815	+0.23(+1.65%)
Jan 22, 2004	14.24	14.33	14.13	14.19	65,408	-0.11(-0.74%)
Jan 21, 2004	14.17	14.32	14.05	14.30	330,081	+0.13(+0.91%)
Jan 20, 2004	14.08	14.21	14.01	14.17	704,825	+0.20(+1.41%)
Jan 16, 2004	13.92	14.04	13.90	13.97	316,206	+0.05(+0.38%)
Jan 15, 2004	13.80	13.92	13.68	13.92	251,855	+0.09(+0.66%)
Jan 14, 2004	14.00	14.05	13.75	13.83	107,956	+0.00(+0.00%)
Jan 13, 2004	13.96	14.01	13.75	13.83	104,521	-0.02(-0.16%)
Jan 12, 2004	13.89	13.96	13.82	13.85	603,871	+0.00(+0.00%)
Jan 09, 2004	13.89	14.00	13.71	13.85	854,009	-0.05(-0.33%)
Jan 08, 2004	14.00	14.00	13.67	13.89	91,836	+0.17(+1.27%)
Jan 07, 2004	13.65	13.74	13.55	13.72	95,271	+0.15(+1.12%)
Jan 06, 2004	13.61	13.62	13.54	13.57	53,780	+0.06(+0.45%)
Jan 05, 2004	13.30	13.62	13.26	13.51	846,874	+0.64(+4.94%)

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.